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

FS KKR Capital Corp (NY: FSK )

19.78 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 12, 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 (%)
Aug 31, 2020 9.237 9.295 9.214 9.249 930,462 -0.03(-0.31%)
Aug 28, 2020 9.341 9.382 9.226 9.278 901,223 +0.05(+0.56%)
Aug 27, 2020 9.116 9.318 9.116 9.226 1,222,003 +0.06(+0.69%)
Aug 26, 2020 9.208 9.214 9.122 9.162 1,079,189 -0.10(-1.06%)
Aug 25, 2020 9.497 9.543 9.174 9.260 779,515 -0.18(-1.96%)
Aug 24, 2020 9.237 9.468 9.122 9.445 1,089,291 +0.32(+3.54%)
Aug 21, 2020 9.104 9.133 8.960 9.122 969,122 +0.03(+0.32%)
Aug 20, 2020 9.029 9.151 9.012 9.093 1,038,978 -0.01(-0.13%)
Aug 19, 2020 9.179 9.220 9.087 9.104 821,538 -0.05(-0.57%)
Aug 18, 2020 9.237 9.335 9.138 9.156 1,000,736 -0.11(-1.18%)
Aug 17, 2020 9.364 9.399 9.168 9.266 1,007,279 -0.05(-0.56%)
Aug 14, 2020 9.266 9.428 9.220 9.318 805,956 -0.03(-0.37%)
Aug 13, 2020 9.410 9.474 9.307 9.353 887,483 -0.08(-0.80%)
Aug 12, 2020 9.330 9.526 9.330 9.428 972,558 +0.16(+1.74%)
Aug 11, 2020 9.422 9.612 9.179 9.266 1,860,605 -0.59(-5.98%)
Aug 10, 2020 9.561 9.959 9.509 9.855 1,080,844 +0.35(+3.71%)
Aug 07, 2020 9.237 9.555 9.177 9.503 1,162,253 +0.24(+2.62%)
Aug 06, 2020 9.318 9.387 9.237 9.260 997,355 -0.05(-0.50%)
Aug 05, 2020 9.185 9.312 9.185 9.307 928,233 +0.16(+1.77%)
Aug 04, 2020 9.168 9.191 9.076 9.145 855,607 -0.03(-0.31%)
Aug 03, 2020 9.110 9.249 9.099 9.174 1,060,855 -0.01(-0.06%)
Jul 31, 2020 9.145 9.203 9.104 9.179 1,040,832 +0.01(+0.06%)
Jul 30, 2020 9.122 9.185 8.989 9.174 1,079,693 -0.08(-0.81%)
Jul 29, 2020 9.116 9.283 9.070 9.249 859,605 +0.13(+1.39%)
Jul 28, 2020 9.093 9.214 9.047 9.122 765,568 +0.01(+0.13%)
Jul 27, 2020 9.064 9.162 9.006 9.110 789,740 +0.02(+0.19%)
Jul 24, 2020 9.179 9.226 9.041 9.093 1,044,989 -0.08(-0.82%)
Jul 23, 2020 9.087 9.260 9.087 9.168 1,141,738 +0.03(+0.38%)
Jul 22, 2020 8.891 9.191 8.885 9.133 999,967 +0.18(+2.06%)
Jul 21, 2020 8.718 9.009 8.718 8.949 1,741,958 +0.28(+3.20%)
Jul 20, 2020 8.487 8.689 8.458 8.671 1,497,363 +0.16(+1.83%)
Jul 17, 2020 8.458 8.544 8.423 8.516 881,996 +0.10(+1.17%)
Jul 16, 2020 8.348 8.521 8.342 8.417 1,109,874 -0.01(-0.07%)
Jul 15, 2020 8.313 8.475 8.296 8.423 1,393,609 +0.24(+2.89%)
Jul 14, 2020 7.881 8.192 7.881 8.186 1,691,808 +0.24(+3.05%)
Jul 13, 2020 7.898 8.083 7.794 7.944 1,268,025 +0.07(+0.88%)
Jul 10, 2020 7.644 7.898 7.644 7.875 1,572,073 +0.19(+2.48%)
Jul 09, 2020 8.008 8.065 7.621 7.684 1,459,357 -0.40(-4.93%)
Jul 08, 2020 8.117 8.221 7.996 8.083 935,319 -0.05(-0.57%)
Jul 07, 2020 8.233 8.313 8.117 8.129 1,583,980 -0.21(-2.49%)
Jul 06, 2020 8.371 8.446 8.227 8.337 2,262,771 +0.12(+1.40%)
Jul 02, 2020 8.227 8.399 8.210 8.221 1,889,398 +0.18(+2.23%)
Jul 01, 2020 8.059 8.221 8.005 8.042 1,445,790 -0.04(-0.50%)
Jun 30, 2020 7.904 8.129 7.904 8.083 1,605,739 +0.08(+0.94%)
Jun 29, 2020 8.048 8.088 7.857 8.008 1,425,312 -0.01(-0.07%)
Jun 26, 2020 7.886 8.013 7.846 8.013 1,409,254 +0.04(+0.51%)
Jun 25, 2020 7.852 8.094 7.782 7.973 1,640,710 +0.02(+0.29%)
Jun 24, 2020 8.094 8.215 7.805 7.950 2,583,097 -0.18(-2.27%)
Jun 23, 2020 8.256 8.313 8.036 8.135 1,959,208 -0.10(-1.26%)
Jun 22, 2020 8.083 8.308 8.013 8.238 2,386,853 +0.13(+1.57%)
Jun 19, 2020 8.822 8.845 8.054 8.111 3,417,303 -0.55(-6.40%)
Jun 18, 2020 8.492 8.674 8.328 8.666 3,947,362 -0.03(-0.33%)
Jun 17, 2020 9.641 9.676 8.648 8.695 5,255,431 -0.95(-9.82%)
Jun 16, 2020 9.537 9.676 9.358 9.641 2,041,255 +1.33(+15.97%)
Jun 15, 2020 8.135 8.353 7.997 8.313 2,259,548 +0.16(+1.94%)
Jun 12, 2020 8.215 8.393 8.026 8.155 1,510,807 +0.24(+3.00%)
Jun 11, 2020 7.720 8.274 7.641 7.918 2,476,963 -0.48(-5.66%)
Jun 10, 2020 8.630 8.670 8.017 8.393 1,506,717 -0.34(-3.85%)
Jun 09, 2020 8.808 8.868 8.630 8.729 2,353,123 -0.18(-2.00%)
Jun 08, 2020 8.096 8.927 8.036 8.907 3,270,527 +0.95(+11.94%)
Jun 05, 2020 7.918 8.076 7.819 7.957 1,451,950 +0.22(+2.81%)
Jun 04, 2020 7.759 7.819 7.700 7.739 1,239,149 -0.02(-0.26%)
Jun 03, 2020 7.542 7.799 7.522 7.759 1,210,668 +0.34(+4.53%)
Jun 02, 2020 7.482 7.601 7.363 7.423 2,228,201 -0.02(-0.27%)
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.