FSK - FS KKR Capital Corp
21.74
-0.930 -4.278%
Share volume: 3,306,991
Last Updated: 03-11-2025
Financial Services/Diversified Investments:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$22.67
-0.93
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $22.70 | $22.70 | $22.74 | $22.74 | $21.53 | $21.53 | $21.74 | $21.74 | 3,306,991 | $3,306,991.00 |
| 03-10-2025 | $22.62 | $22.62 | $22.85 | $22.85 | $22.42 | $22.42 | $22.67 | $22.67 | 1,539,163 | $1,539,163.00 |
| 03-07-2025 | $22.32 | $22.32 | $22.95 | $22.95 | $22.31 | $22.31 | $22.88 | $22.88 | 1,325,364 | $1,325,364.00 |
| 03-06-2025 | $22.55 | $22.55 | $22.64 | $22.64 | $22.18 | $22.18 | $22.26 | $22.26 | 1,775,179 | $1,775,179.00 |
| 03-05-2025 | $22.86 | $22.86 | $22.94 | $22.94 | $22.44 | $22.44 | $22.65 | $22.65 | 1,481,433 | $1,481,433.00 |
| 03-04-2025 | $22.88 | $22.88 | $23.07 | $23.07 | $22.69 | $22.69 | $22.79 | $22.79 | 1,775,205 | $1,775,205.00 |
| 03-03-2025 | $23.55 | $23.55 | $23.84 | $23.84 | $23.01 | $23.01 | $23.13 | $23.13 | 1,987,870 | $1,987,870.00 |
| 02-28-2025 | $22.80 | $22.80 | $23.50 | $23.50 | $22.78 | $22.78 | $23.48 | $23.48 | 1,976,028 | $1,975,468.00 |
| 02-27-2025 | $22.32 | $22.32 | $23.05 | $23.05 | $22.26 | $22.26 | $22.76 | $22.76 | 2,210,805 | $2,210,805.00 |
| 02-26-2025 | $23.46 | $23.46 | $23.51 | $23.51 | $22.82 | $22.82 | $22.90 | $22.90 | 2,462,428 | $2,462,428.00 |