Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS KKR Capital Corp (NY: FSK )

20.49 +0.70 (+3.54%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.25 10.25 10.25 875,201 +0.09(+0.91%)
Dec 30, 2020 10.21 10.30 10.12 10.16 875,201 -0.07(-0.67%)
Dec 29, 2020 10.22 10.29 10.01 10.23 882,280 +0.04(+0.36%)
Dec 28, 2020 10.32 10.45 10.19 10.19 848,118 -0.13(-1.26%)
Dec 24, 2020 10.29 10.36 10.16 10.32 408,718 +0.01(+0.12%)
Dec 23, 2020 10.22 10.36 10.20 10.31 1,191,995 +0.14(+1.40%)
Dec 22, 2020 10.43 10.47 10.12 10.17 1,260,533 -0.27(-2.55%)
Dec 21, 2020 10.45 10.63 10.43 10.43 1,054,339 -0.12(-1.12%)
Dec 18, 2020 10.60 10.68 10.48 10.55 1,045,937 -0.11(-0.99%)
Dec 17, 2020 10.72 10.76 10.58 10.66 1,002,163 -0.09(-0.81%)
Dec 16, 2020 10.93 10.94 10.69 10.74 829,060 -0.17(-1.59%)
Dec 15, 2020 11.25 11.25 10.81 10.92 1,132,911 -0.25(-2.27%)
Dec 14, 2020 11.52 11.55 11.12 11.17 1,752,798 -0.16(-1.38%)
Dec 11, 2020 11.18 11.40 11.15 11.33 821,430 +0.12(+1.07%)
Dec 10, 2020 11.18 11.26 11.15 11.21 954,984 -0.04(-0.32%)
Dec 09, 2020 11.14 11.32 11.14 11.24 1,799,147 +0.10(+0.91%)
Dec 08, 2020 11.06 11.21 10.90 11.14 2,156,777 +0.07(+0.65%)
Dec 07, 2020 11.32 11.37 10.97 11.07 1,462,976 -0.40(-3.45%)
Dec 04, 2020 11.28 11.60 11.27 11.46 1,368,551 +0.22(+1.92%)
Dec 03, 2020 11.02 11.39 11.00 11.25 925,961 +0.22(+1.95%)
Dec 02, 2020 11.01 11.25 10.91 11.03 967,499 +0.12(+1.10%)
Dec 01, 2020 10.79 11.06 10.78 10.91 898,036 +0.23(+2.19%)
Nov 30, 2020 10.99 11.14 10.67 10.68 1,058,037 -0.31(-2.78%)
Nov 27, 2020 11.03 11.17 10.85 10.99 694,453 +0.01(+0.05%)
Nov 25, 2020 10.67 11.05 10.54 10.98 1,704,598 +0.46(+4.39%)
Nov 24, 2020 10.64 10.71 10.19 10.52 1,874,477 +0.13(+1.21%)
Nov 23, 2020 10.34 10.56 10.31 10.39 951,867 +0.14(+1.34%)
Nov 20, 2020 10.28 10.36 10.22 10.25 438,330 -0.04(-0.41%)
Nov 19, 2020 10.01 10.40 10.01 10.30 828,982 +0.26(+2.57%)
Nov 18, 2020 10.12 10.38 10.04 10.04 1,136,367 -0.08(-0.77%)
Nov 17, 2020 10.04 10.19 10.03 10.12 963,907 +0.07(+0.72%)
Nov 16, 2020 10.18 10.19 9.991 10.04 1,206,138 +0.11(+1.09%)
Nov 13, 2020 9.649 9.991 9.607 9.937 1,237,402 +0.40(+4.21%)
Nov 12, 2020 9.769 9.820 9.403 9.535 1,526,945 -0.51(-5.07%)
Nov 11, 2020 10.08 10.34 9.997 10.04 1,361,247 +0.07(+0.72%)
Nov 10, 2020 9.667 10.05 9.511 9.973 1,068,177 +0.40(+4.13%)
Nov 09, 2020 9.655 9.769 9.397 9.577 1,450,141 +0.46(+4.99%)
Nov 06, 2020 9.080 9.254 9.068 9.122 574,484 +0.04(+0.40%)
Nov 05, 2020 8.912 9.182 8.876 9.086 965,964 +0.25(+2.85%)
Nov 04, 2020 8.756 9.008 8.696 8.834 697,173 -0.11(-1.27%)
Nov 03, 2020 9.134 9.140 8.936 8.948 690,319 -0.02(-0.20%)
Nov 02, 2020 8.912 9.080 8.852 8.966 634,512 +0.22(+2.47%)
Oct 30, 2020 8.768 8.822 8.672 8.750 862,811 -0.07(-0.75%)
Oct 29, 2020 8.558 8.831 8.522 8.816 883,791 +0.13(+1.45%)
Oct 28, 2020 8.564 8.828 8.546 8.690 1,077,996 -0.09(-1.02%)
Oct 27, 2020 9.014 9.080 8.774 8.780 679,960 -0.28(-3.04%)
Oct 26, 2020 9.277 9.283 9.014 9.056 718,579 -0.34(-3.57%)
Oct 23, 2020 9.349 9.433 9.271 9.391 854,802 +0.08(+0.84%)
Oct 22, 2020 9.230 9.360 9.230 9.313 586,976 +0.09(+0.97%)
Oct 21, 2020 9.307 9.400 9.212 9.224 699,559 -0.10(-1.03%)
Oct 20, 2020 9.409 9.439 9.295 9.319 787,691 -0.01(-0.06%)
Oct 19, 2020 9.469 9.505 9.292 9.325 890,874 -0.14(-1.46%)
Oct 16, 2020 9.499 9.529 9.433 9.463 938,563 -0.04(-0.38%)
Oct 15, 2020 9.325 9.505 9.325 9.499 869,121 +0.04(+0.44%)
Oct 14, 2020 9.487 9.571 9.445 9.457 720,071 -0.03(-0.32%)
Oct 13, 2020 9.535 9.584 9.438 9.487 738,226 -0.06(-0.63%)
Oct 12, 2020 9.715 9.721 9.535 9.547 553,740 -0.17(-1.73%)
Oct 09, 2020 9.829 9.877 9.715 9.715 549,789 -0.10(-1.04%)
Oct 08, 2020 9.763 9.853 9.763 9.817 494,528 +0.05(+0.55%)
Oct 07, 2020 9.739 9.835 9.703 9.763 640,497 +0.06(+0.62%)
Oct 06, 2020 9.805 9.871 9.697 9.703 647,003 -0.10(-1.04%)
Oct 05, 2020 9.889 10.01 9.805 9.805 585,838 -0.06(-0.61%)
Oct 02, 2020 9.589 9.895 9.140 9.865 874,657 +0.15(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.