FSK - FS KKR Capital Corp
20.04
0.590 2.944%
Share volume: 1,299,285
Last Updated: 05-08-2025
Financial Services/Diversified Investments:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$19.45
0.59
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $20.00 | $20.00 | $20.13 | $20.13 | $19.66 | $19.66 | $20.04 | $20.04 | 1,299,285 | $1,299,285.00 |
| 05-07-2025 | $19.56 | $19.56 | $19.72 | $19.72 | $19.39 | $19.39 | $19.45 | $19.45 | 1,185,338 | $1,185,338.00 |
| 05-06-2025 | $19.40 | $19.40 | $19.63 | $19.63 | $19.33 | $19.33 | $19.56 | $19.56 | 1,206,802 | $1,206,802.00 |
| 05-05-2025 | $19.78 | $19.78 | $19.90 | $19.90 | $19.49 | $19.49 | $19.51 | $19.51 | 1,412,844 | $1,412,844.00 |
| 05-02-2025 | $19.77 | $19.77 | $20.00 | $20.00 | $19.66 | $19.66 | $19.98 | $19.98 | 1,260,514 | $1,260,514.00 |
| 05-01-2025 | $19.97 | $19.97 | $20.01 | $20.01 | $19.54 | $19.54 | $19.59 | $19.59 | 1,276,254 | $1,276,254.00 |
| 04-30-2025 | $20.00 | $20.00 | $20.00 | $20.00 | $19.55 | $19.55 | $19.89 | $19.89 | 932,498 | $932,498.00 |
| 04-29-2025 | $20.45 | $20.45 | $20.45 | $20.45 | $19.85 | $19.85 | $20.12 | $20.12 | 1,112,621 | $1,112,621.00 |
| 04-28-2025 | $20.18 | $20.18 | $20.33 | $20.33 | $20.06 | $20.06 | $20.27 | $20.27 | 1,383,312 | $1,383,312.00 |
| 04-25-2025 | $20.06 | $20.06 | $20.20 | $20.20 | $19.96 | $19.96 | $20.17 | $20.17 | 837,226 | $837,226.00 |
