FS KKR Capital Corp (FSK) Historical Stock Data
21.49 ↓0.06 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSK is up 0.09% a day on average. There have been 15 days where FS KKR Capital Corp closed green and 15 days where FSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.55 | 21.49 | ↓$0.06 (-0.28%) | 21.33 | 21.58 | 1.39M |
| 2024-11-19 | 21.21 | 21.55 | ↑$0.34 (1.60%) | 21.21 | 21.60 | 1.19M |
| 2024-11-18 | 21.14 | 21.24 | ↑$0.10 (0.47%) | 21.10 | 21.31 | 0.95M |
| 2024-11-15 | 21.25 | 21.16 | ↓$0.09 (-0.42%) | 21.09 | 21.30 | 1.44M |
| 2024-11-14 | 21.16 | 21.11 | ↓$0.05 (-0.24%) | 21.07 | 21.28 | 1.08M |
| 2024-11-13 | 21.07 | 21.15 | ↑$0.08 (0.38%) | 21.05 | 21.25 | 0.97M |
| 2024-11-12 | 21.07 | 21.01 | ↓$0.06 (-0.28%) | 20.97 | 21.19 | 1.24M |
| 2024-11-11 | 21.10 | 21.08 | ↓$0.02 (-0.09%) | 21.00 | 21.24 | 1.32M |
| 2024-11-08 | 21.09 | 21.07 | ↓$0.02 (-0.09%) | 20.91 | 21.09 | 1.94M |
| 2024-11-07 | 20.89 | 20.94 | ↑$0.05 (0.24%) | 20.68 | 21.14 | 2.14M |
| 2024-11-06 | 20.69 | 20.81 | ↑$0.12 (0.58%) | 20.42 | 20.83 | 1.57M |
| 2024-11-05 | 20.09 | 20.29 | ↑$0.20 (1.00%) | 20.09 | 20.30 | 1.06M |
| 2024-11-04 | 20.13 | 20.04 | ↓$0.09 (-0.45%) | 19.95 | 20.14 | 1.14M |
| 2024-11-01 | 20.29 | 20.14 | ↓$0.15 (-0.74%) | 20.08 | 20.37 | 1.24M |
| 2024-10-31 | 20.25 | 20.24 | ↓$0.01 (-0.05%) | 20.16 | 20.31 | 818.77K |
| 2024-10-30 | 20.36 | 20.26 | ↓$0.10 (-0.49%) | 20.19 | 20.49 | 1.13M |
| 2024-10-29 | 20.60 | 20.35 | ↓$0.25 (-1.21%) | 20.33 | 20.65 | 1.34M |
| 2024-10-28 | 20.71 | 20.73 | ↑$0.02 (0.10%) | 20.65 | 20.75 | 773.55K |
| 2024-10-25 | 20.80 | 20.67 | ↓$0.13 (-0.63%) | 20.61 | 20.82 | 0.95M |
| 2024-10-24 | 20.66 | 20.78 | ↑$0.12 (0.58%) | 20.53 | 20.78 | 1.15M |
| 2024-10-23 | 20.58 | 20.51 | ↓$0.07 (-0.34%) | 20.41 | 20.61 | 1.29M |
| 2024-10-22 | 20.77 | 20.61 | ↓$0.16 (-0.77%) | 20.56 | 20.77 | 1.11M |
| 2024-10-21 | 20.53 | 20.81 | ↑$0.28 (1.36%) | 20.52 | 20.82 | 1.61M |
| 2024-10-18 | 20.47 | 20.52 | ↑$0.05 (0.24%) | 20.40 | 20.55 | 0.98M |
| 2024-10-17 | 20.50 | 20.47 | ↓$0.03 (-0.15%) | 20.43 | 20.51 | 837.25K |
| 2024-10-16 | 20.28 | 20.45 | ↑$0.17 (0.84%) | 20.26 | 20.49 | 1M |
| 2024-10-15 | 20.18 | 20.24 | ↑$0.06 (0.30%) | 20.18 | 20.30 | 1.07M |
| 2024-10-14 | 20.17 | 20.22 | ↑$0.05 (0.25%) | 20.06 | 20.23 | 0.90M |
| 2024-10-11 | 20.17 | 20.17 | ↑$0.00 (0.00%) | 20.12 | 20.19 | 1.11M |
| 2024-10-10 | 19.92 | 20.12 | ↑$0.20 (1.00%) | 19.92 | 20.16 | 1.32M |
Create an account or log in to view more rows.
$FSK buying all the dips.
$FSK let’s ride
$FSK buy the dip…smfh
$FSK Stair stepping nicely
$FSK the redness has arrived
$FSK shaking weak hands that’s all
$FSK flow comin
$FSK Bears go home!
$FSK looking ready to breakout soon.
$FSK Another boring day I believe