Dark

FSK
FS KKR Capital Corp. Common Stock
stock NYSE

At Close

Aug 10, 2026 3:59:56 PM EDT

12.21USD-1.849%(-0.23)2,626,454

10.62Bid 14.15Ask 3.53Spread

Pre-market

Aug 10, 2026 9:24:30 AM EDT

12.35USD-0.723%(-0.09)34,520

After-hours

Aug 10, 2026 4:27:30 PM EDT

12.21USD0.000%(0.00)240

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	12.2800	12.2800	12.0700	12.2100	-1.849%	2,626,454	0.000%
2026-08-07	11.8500	12.5400	11.8500	12.4400	+4.714%	4,872,390	-1.849%
2026-08-06	11.6400	11.9400	11.3672	11.8800	+7.609%	5,448,483	+2.778%
2026-08-05	11.4600	11.4900	10.8850	11.0400	-3.749%	2,834,778	+10.598%
2026-08-04	11.1100	11.5400	11.1100	11.4700	+3.427%	3,738,441	+6.452%
2026-08-03	10.6200	11.1100	10.5700	11.0900	+4.920%	3,889,822	+10.099%
2026-07-31	10.6000	10.6400	10.4850	10.5700	+0.095%	1,544,523	+15.516%
2026-07-30	10.7200	10.9046	10.4000	10.5600	-1.767%	2,622,642	+15.625%
2026-07-29	10.9200	10.9500	10.6950	10.7500	-2.184%	1,606,980	+13.581%
2026-07-28	10.8800	11.0100	10.6950	10.9900	+1.290%	3,377,144	+11.101%
2026-07-27	10.7000	10.8900	10.7000	10.8500	+2.070%	2,429,495	+12.535%
2026-07-24	10.6400	10.7300	10.5350	10.6300	+0.473%	1,756,070	+14.864%
2026-07-23	10.7200	10.7400	10.5050	10.5800	-2.578%	2,768,661	+15.406%
2026-07-22	11.0000	11.0700	10.7850	10.8600	-1.183%	1,820,706	+12.431%
2026-07-21	10.8500	11.0800	10.8400	10.9900	+1.197%	2,054,524	+11.101%
2026-07-20	10.9200	10.9500	10.6800	10.8600	-0.640%	2,023,719	+12.431%
2026-07-17	11.1000	11.1700	10.8800	10.9300	-1.620%	1,591,666	+11.711%
2026-07-16	10.8900	11.1450	10.8000	11.1100	+2.020%	2,336,416	+9.901%
2026-07-15	10.8900	11.1050	10.8800	10.8900	+0.927%	3,605,011	+12.121%
2026-07-14	10.8400	10.9000	10.7200	10.7900	-0.185%	1,736,418	+13.160%
2026-07-13	10.8700	10.9800	10.7200	10.8100	+0.093%	2,108,264	+12.951%
2026-07-10	10.5600	10.8750	10.5600	10.8000	+2.273%	2,257,253	+13.056%
2026-07-09	10.5500	10.6500	10.4900	10.5600	0.000%	2,304,433	+15.625%
2026-07-08	10.3900	10.5750	10.3400	10.5600	+1.053%	2,089,095	+15.625%
2026-07-07	10.3300	10.6000	10.2950	10.4500	+1.162%	2,599,446	+16.842%
2026-07-06	10.4400	10.6400	10.3200	10.3300	-0.959%	3,969,578	+18.199%
2026-07-02	10.7300	10.8500	10.4250	10.4300	-1.974%	3,509,072	+17.066%
2026-07-01	10.5000	10.8100	10.5000	10.6400	+1.333%	3,106,590	+14.756%
2026-06-30	10.5100	10.6990	10.4850	10.5000	-1.037%	2,241,175	+16.286%
2026-06-29	10.4200	10.6450	10.4050	10.6100	+2.019%	2,282,678	+15.080%
2026-06-26	10.1000	10.4750	10.1000	10.4000	+2.767%	2,675,065	+17.404%
2026-06-25	10.0800	10.1550	9.9750	10.1200	+0.797%	2,682,253	+20.652%
2026-06-24	10.2900	10.2900	10.0100	10.0400	-1.857%	3,183,357	+21.614%
2026-06-23	10.1100	10.2650	10.0850	10.2300	+0.987%	2,677,987	+19.355%
2026-06-22	10.2500	10.3650	10.1300	10.1300	-1.363%	4,213,541	+20.533%
2026-06-18	10.2700	10.4250	10.1500	10.2700	+0.489%	3,825,161	+18.890%
2026-06-17	10.3100	10.5500	10.1800	10.2200	-5.195%	2,924,398	+19.472%
2026-06-16	10.9600	11.0000	10.7750	10.7800	-1.372%	4,322,032	+13.265%
2026-06-15	11.0400	11.2000	10.8700	10.9300	-1.175%	3,270,348	+11.711%
2026-06-12	10.8800	11.1500	10.8600	11.0600	+2.218%	2,069,986	+10.398%
2026-06-11	11.0100	11.0300	10.8000	10.8200	-1.636%	1,852,362	+12.847%
2026-06-10	10.7900	11.0950	10.7701	11.0000	+1.196%	2,644,367	+11.000%
2026-06-09	10.6900	10.8700	10.6600	10.8700	+2.162%	2,513,573	+12.328%
2026-06-08	10.7200	10.8000	10.5000	10.6400	-0.561%	2,134,989	+14.756%
2026-06-05	10.9700	10.9800	10.7000	10.7000	-2.461%	2,850,037	+14.112%
2026-06-04	10.8400	10.9900	10.8400	10.9700	+1.574%	2,358,248	+11.304%
2026-06-03	10.7800	10.8350	10.6500	10.8000	-0.917%	4,121,027	+13.056%
2026-06-02	10.8200	11.0250	10.8100	10.9000	0.000%	2,599,272	+12.018%
2026-06-01	10.8500	10.9500	10.7500	10.9000	+0.276%	3,099,104	+12.018%
2026-05-29	10.7900	11.0250	10.7250	10.8700	+0.648%	2,793,577	+12.328%
2026-05-28	10.8000	10.9550	10.7800	10.8000	-0.277%	2,752,862	+13.056%
2026-05-27	10.8400	11.0100	10.7700	10.8300	0.000%	1,894,860	+12.742%
2026-05-26	10.8000	11.0200	10.8000	10.8300	+0.464%	2,194,346	+12.742%
2026-05-22	10.9600	11.0900	10.7600	10.7800	-1.372%	2,957,209	+13.265%
2026-05-21	10.9600	11.0800	10.8100	10.9300	-0.274%	3,252,235	+11.711%
2026-05-20	10.6500	11.0550	10.6500	10.9600	+3.494%	4,485,862	+11.405%
2026-05-19	10.7000	10.8100	10.5300	10.5900	-1.213%	3,562,254	+15.297%
2026-05-18	10.9000	10.9500	10.7100	10.7200	-2.368%	2,746,157	+13.899%
2026-05-15	10.7000	11.0400	10.6200	10.9800	+1.667%	3,819,942	+11.202%
2026-05-14	10.7800	10.9400	10.7600	10.8000	+0.746%	2,930,649	+13.056%
2026-05-13	10.7100	10.8650	10.6500	10.7200	-0.557%	4,969,420	+13.899%
2026-05-12	10.7600	10.9200	10.5650	10.7800	+0.186%	5,168,263	+13.265%
2026-05-11	10.5400	11.0600	10.5400	10.7600	-0.738%	7,667,259	+13.476%
2026-05-08	11.0000	11.0500	10.6400	10.8400	-1.005%	5,875,663	+12.638%
2026-05-07	11.3600	11.3600	10.9250	10.9500	-4.116%	5,132,202	+11.507%
2026-05-06	11.5500	11.5700	11.3050	11.4200	-0.696%	2,779,088	+6.918%
2026-05-05	11.6700	11.7300	11.3200	11.5000	-1.033%	3,143,641	+6.174%
2026-05-04	11.5000	11.7000	11.4700	11.6200	+0.606%	3,511,953	+5.077%
2026-05-01	11.3000	11.6000	11.2250	11.5500	+2.667%	4,908,487	+5.714%
2026-04-30	10.6200	11.2650	10.6200	11.2500	+5.337%	3,808,904	+8.533%
2026-04-29	10.7600	10.8300	10.5850	10.6800	-1.294%	2,134,240	+14.326%
2026-04-28	10.5000	10.8200	10.4985	10.8200	+3.048%	2,634,044	+12.847%
2026-04-27	10.5000	10.6400	10.3200	10.5000	-0.190%	3,286,668	+16.286%
2026-04-24	10.6600	10.7400	10.4900	10.5200	-0.567%	3,029,510	+16.065%
2026-04-23	10.9700	11.0250	10.5550	10.5800	-4.080%	3,489,418	+15.406%
2026-04-22	11.2300	11.3000	10.9100	11.0300	-0.271%	1,784,584	+10.698%
2026-04-21	11.3600	11.3900	11.0400	11.0600	-2.124%	2,288,544	+10.398%
2026-04-20	11.2700	11.3700	11.2000	11.3000	-0.790%	2,172,994	+8.053%
2026-04-17	11.1800	11.4200	11.1400	11.3900	+3.829%	3,523,366	+7.199%
2026-04-16	11.1400	11.2550	10.9450	10.9700	-1.349%	3,792,441	+11.304%
2026-04-15	10.7800	11.2700	10.7518	11.1200	+3.635%	4,315,268	+9.802%
2026-04-14	10.5000	10.7800	10.4700	10.7300	+3.472%	2,599,614	+13.793%
2026-04-13	10.0800	10.3750	10.0000	10.3700	+2.369%	2,497,836	+17.743%
2026-04-10	10.2200	10.2900	10.0850	10.1300	-0.099%	1,807,559	+20.533%
2026-04-09	10.1600	10.2200	10.0300	10.1400	-0.977%	2,797,651	+20.414%
2026-04-08	10.8000	10.9300	10.2300	10.2400	-2.846%	3,660,128	+19.238%
2026-04-07	10.7100	10.8400	10.5150	10.5400	-1.771%	3,248,742	+15.844%
2026-04-06	10.4400	10.8400	10.3900	10.7300	+2.093%	5,042,873	+13.793%
2026-04-02	10.0000	10.5300	9.9600	10.5100	+3.956%	5,935,737	+16.175%
2026-04-01	10.1900	10.2200	9.9500	10.1100	-0.688%	4,147,142	+20.772%
2026-03-31	10.0600	10.2600	9.9050	10.1800	+2.312%	3,628,413	+19.941%
2026-03-30	9.9250	10.1134	9.8400	9.9500	+0.404%	3,082,156	+22.714%
2026-03-27	10.1600	10.1850	9.8801	9.9100	-2.748%	3,355,144	+23.209%
2026-03-26	10.3500	10.5550	10.1500	10.1900	-2.207%	2,976,060	+19.823%
2026-03-25	10.1900	10.4800	10.1601	10.4200	+3.785%	3,560,926	+17.179%
2026-03-24	10.1100	10.2000	9.9000	10.0400	-3.276%	5,569,672	+21.614%
2026-03-23	10.0800	10.5100	10.0200	10.3800	+4.112%	4,731,567	+17.630%
2026-03-20	10.0600	10.1300	9.8700	9.9700	-1.870%	7,017,331	+22.467%
2026-03-19	10.0800	10.3000	10.0500	10.1600	+0.594%	3,945,237	+20.177%
2026-03-18	9.7300	10.2100	9.7200	10.1000	-1.559%	4,559,066	+20.891%
2026-03-17	10.1900	10.4900	10.1500	10.2600	+1.084%	4,748,777	+19.006%
2026-03-16	10.1500	10.3200	10.0400	10.1500	+0.595%	4,539,516	+20.296%
2026-03-13	10.2600	10.3500	10.0600	10.0900	-1.465%	4,076,634	+21.011%
2026-03-12	10.3900	10.4900	10.1800	10.2400	-2.010%	5,637,061	+19.238%
2026-03-11	10.5000	10.6150	10.1580	10.4500	-1.042%	5,672,170	+16.842%
2026-03-10	10.7700	10.8725	10.5400	10.5600	-2.132%	4,415,645	+15.625%
2026-03-09	10.5700	10.8150	10.5300	10.7900	+0.935%	3,390,839	+13.160%
2026-03-06	10.8300	10.9701	10.6750	10.6900	-2.106%	3,954,052	+14.219%
2026-03-05	11.0000	11.2700	10.9100	10.9200	-0.817%	4,133,735	+11.813%
2026-03-04	11.0000	11.1600	10.7500	11.0100	+0.548%	7,854,305	+10.899%
2026-03-03	10.6200	11.0950	10.6000	10.9500	+0.922%	7,675,292	+11.507%
2026-03-02	10.5800	11.0800	10.2800	10.8500	+0.463%	8,974,598	+12.535%
2026-02-27	11.1600	11.3500	10.7900	10.8000	-4.340%	11,570,452	+13.056%
2026-02-26	12.1000	12.1500	10.8700	11.2900	-15.240%	18,735,916	+8.149%
2026-02-25	13.1300	13.4200	12.9400	13.3200	+1.524%	3,060,320	-8.333%
2026-02-24	12.8100	13.2400	12.8100	13.1200	+2.181%	2,572,941	-6.936%
2026-02-23	12.8000	13.0100	12.7400	12.8400	-1.002%	2,716,838	-4.907%
2026-02-20	13.1000	13.2500	12.8000	12.9700	-1.444%	4,948,270	-5.860%
2026-02-19	13.3500	13.3650	12.9300	13.1600	-1.937%	4,780,184	-7.219%
2026-02-18	13.3700	13.4750	13.1650	13.4200	+1.360%	1,926,517	-9.016%
2026-02-17	13.3600	13.4700	13.1050	13.2400	-0.601%	1,978,986	-7.779%
2026-02-13	13.4600	13.4600	13.1100	13.3200	-1.040%	2,220,251	-8.333%
2026-02-12	13.5200	13.7450	13.3200	13.4600	0.000%	2,058,848	-9.287%
2026-02-11	13.5300	13.5911	13.3350	13.4600	-0.517%	1,995,698	-9.287%
2026-02-10	13.3200	13.5900	13.2000	13.5300	+1.729%	2,100,555	-9.756%
2026-02-09	12.8600	13.3100	12.8000	13.3000	+3.421%	2,807,058	-8.195%
2026-02-06	12.7500	12.9000	12.6500	12.8600	+0.863%	2,364,441	-5.054%
2026-02-05	13.0300	13.2000	12.7350	12.7500	-4.063%	4,534,384	-4.235%
2026-02-04	13.2400	13.3150	13.0100	13.2900	+1.065%	3,877,948	-8.126%
2026-02-03	13.5000	13.5600	13.1200	13.1500	-2.880%	4,300,741	-7.148%
2026-02-02	13.7200	13.7200	13.1750	13.5400	-1.813%	6,784,982	-9.823%
2026-01-30	13.8000	13.8900	13.6315	13.7900	-0.217%	2,211,213	-11.458%
2026-01-29	13.9700	14.0214	13.6825	13.8200	-0.504%	3,218,098	-11.650%
2026-01-28	14.2500	14.3099	13.8700	13.8900	-2.321%	2,482,371	-12.095%
2026-01-27	14.2700	14.4500	14.2200	14.2200	-0.698%	1,430,400	-14.135%
2026-01-26	14.4600	14.4879	14.1000	14.3200	-1.037%	2,385,210	-14.735%
2026-01-23	14.5000	14.5450	14.3900	14.4700	+0.069%	1,334,974	-15.619%
2026-01-22	14.5000	14.5700	14.4200	14.4600	0.000%	1,464,082	-15.560%
2026-01-21	14.4100	14.5900	14.3500	14.4600	+0.696%	1,695,537	-15.560%
2026-01-20	14.3000	14.4000	14.2400	14.3600	-1.034%	2,220,629	-14.972%
2026-01-16	14.6600	14.6700	14.4700	14.5100	-1.023%	1,955,762	-15.851%
2026-01-15	14.6500	14.7400	14.4900	14.6600	+0.274%	1,678,064	-16.712%
2026-01-14	14.3800	14.6500	14.3100	14.6200	+1.669%	1,663,707	-16.484%
2026-01-13	14.5100	14.6100	14.3700	14.3800	-0.622%	1,784,298	-15.090%
2026-01-12	14.5000	14.5750	14.4500	14.4700	-0.686%	1,351,432	-15.619%
2026-01-09	14.7700	14.8100	14.5700	14.5700	-0.410%	1,579,055	-16.198%
2026-01-08	14.1200	14.7550	14.1200	14.6300	+3.028%	2,506,408	-16.541%
2026-01-07	14.5700	14.6700	14.1400	14.2000	-2.873%	3,828,839	-14.014%
2026-01-06	14.8000	14.8400	14.5700	14.6200	-1.216%	2,456,955	-16.484%
2026-01-05	15.0000	15.0900	14.7701	14.8000	-0.871%	2,007,430	-17.500%
2026-01-02	14.8300	15.0632	14.7000	14.9300	+0.810%	1,775,251	-18.218%
2025-12-31	14.7500	14.8900	14.7200	14.8100	+0.339%	3,277,633	-17.556%
2025-12-30	14.6700	14.8300	14.6201	14.7600	+0.613%	3,310,632	-17.276%
2025-12-29	14.7200	14.9100	14.6650	14.6700	-0.407%	3,320,050	-16.769%
2025-12-26	14.5100	14.7650	14.4900	14.7300	+1.516%	2,210,455	-17.108%
2025-12-24	14.4300	14.5750	14.3700	14.5100	+0.415%	1,652,265	-15.851%
2025-12-23	14.5000	14.5900	14.3800	14.4500	-0.960%	3,403,386	-15.502%
2025-12-22	14.6700	14.7200	14.5600	14.5900	-0.681%	3,241,513	-16.313%
2025-12-19	14.9000	14.9900	14.6300	14.6900	-1.870%	3,802,462	-16.882%
2025-12-18	15.0700	15.1000	14.8000	14.9700	-0.333%	4,450,413	-18.437%
2025-12-17	15.2100	15.3738	15.0100	15.0200	-1.054%	3,761,226	-18.708%
2025-12-16	15.1300	15.3294	15.0400	15.1800	+0.132%	3,624,821	-19.565%
2025-12-15	15.3900	15.4100	15.0250	15.1600	-1.558%	2,361,150	-19.459%
2025-12-12	15.5100	15.6288	15.3450	15.4000	0.000%	1,711,571	-20.714%
2025-12-11	15.6800	15.7707	15.4000	15.4000	-2.222%	1,847,728	-20.714%
2025-12-10	15.4700	15.8000	15.4700	15.7500	+1.482%	2,497,860	-22.476%
2025-12-09	15.4800	15.5900	15.3500	15.5200	-0.129%	2,288,870	-21.327%
2025-12-08	15.4600	15.6450	15.4200	15.5400	+0.517%	2,808,388	-21.429%
2025-12-05	15.5100	15.6900	15.4037	15.4600	-0.579%	2,578,231	-21.022%
2025-12-04	15.4300	15.5800	15.4000	15.5500	+0.778%	3,033,588	-21.479%
2025-12-03	15.0600	15.5361	15.0600	15.4300	-2.465%	3,607,718	-20.868%
2025-12-02	15.8300	15.8950	15.6550	15.8200	+0.444%	2,987,678	-22.819%
2025-12-01	16.0900	16.1650	15.7100	15.7500	-2.174%	3,597,862	-22.476%
2025-11-28	16.2700	16.3100	16.0700	16.1000	-0.186%	1,826,715	-24.161%
2025-11-26	16.0000	16.2600	16.0000	16.1300	+1.065%	3,049,335	-24.303%
2025-11-25	15.8500	15.9800	15.7800	15.9600	+0.821%	2,743,306	-23.496%
2025-11-24	15.6200	15.9100	15.5600	15.8300	+1.344%	1,989,693	-22.868%
2025-11-21	15.2800	15.7199	15.2100	15.6200	+2.426%	2,443,388	-21.831%
2025-11-20	15.4000	15.5400	15.2001	15.2500	-0.131%	2,251,967	-19.934%
2025-11-19	15.2700	15.5000	15.1901	15.2700	-0.261%	2,095,448	-20.039%
2025-11-18	15.2500	15.3655	15.1300	15.3100	0.000%	2,839,624	-20.248%
2025-11-17	15.6200	15.7500	15.3000	15.3100	-1.796%	3,074,394	-20.248%
2025-11-14	15.5100	15.6300	15.3900	15.5900	+0.064%	2,093,460	-21.681%
2025-11-13	15.6500	15.7400	15.5150	15.5800	-0.447%	2,675,886	-21.630%
2025-11-12	15.5300	15.6900	15.5001	15.6500	+1.033%	1,979,847	-21.981%
2025-11-11	15.5000	15.6600	15.3800	15.4900	+0.781%	2,125,325	-21.175%
2025-11-10	15.3300	15.4300	15.0700	15.3700	+0.919%	2,695,864	-20.560%
2025-11-07	15.0200	15.2750	14.9800	15.2300	+0.131%	2,575,907	-19.829%
2025-11-06	15.1300	16.0500	15.1000	15.2100	+2.840%	5,502,471	-19.724%
2025-11-05	14.8000	14.9400	14.6000	14.7900	-0.871%	2,991,680	-17.444%
2025-11-04	14.9500	15.0900	14.7900	14.9200	-1.257%	2,741,760	-18.164%
2025-11-03	15.0900	15.1100	14.8550	15.1100	+0.133%	2,856,361	-19.193%
2025-10-31	15.0000	15.1300	14.8900	15.0900	+0.199%	1,798,418	-19.085%
2025-10-30	15.1100	15.2200	14.9400	15.0600	-0.921%	1,762,794	-18.924%
2025-10-29	15.2800	15.4410	15.1350	15.2000	-0.977%	1,716,073	-19.671%
2025-10-28	15.4500	15.5200	15.2500	15.3500	-1.032%	2,079,693	-20.456%
2025-10-27	15.3000	15.5200	15.2250	15.5100	+1.972%	2,254,636	-21.277%
2025-10-24	15.1500	15.3000	15.1100	15.2100	+1.063%	1,223,333	-19.724%
2025-10-23	15.0000	15.2400	14.9500	15.0500	-0.199%	1,598,670	-18.870%
2025-10-22	15.0800	15.1500	14.9450	15.0800	-0.199%	1,631,927	-19.032%
2025-10-21	14.7600	15.1900	14.7500	15.1100	+1.888%	2,016,499	-19.193%
2025-10-20	14.9000	15.0000	14.5700	14.8300	-0.067%	2,529,209	-17.667%
2025-10-17	14.7700	14.9100	14.6650	14.8400	+0.542%	2,628,759	-17.722%
2025-10-16	15.1100	15.1500	14.6900	14.7600	-1.992%	2,323,002	-17.276%
2025-10-15	15.1200	15.2815	14.9750	15.0600	-0.397%	2,587,549	-18.924%
2025-10-14	14.6300	15.1650	14.6150	15.1200	+2.439%	2,332,432	-19.246%
2025-10-13	14.2500	14.8600	14.2500	14.7600	+4.237%	3,333,401	-17.276%
2025-10-10	14.3600	14.5000	14.0455	14.1600	-1.461%	4,073,139	-13.771%
2025-10-09	14.5400	14.6600	14.2700	14.3700	-0.554%	3,619,734	-15.031%
2025-10-08	14.5200	14.6800	14.3950	14.4500	-0.414%	3,004,972	-15.502%
2025-10-07	14.6400	14.6700	14.2800	14.5100	-1.158%	4,213,134	-15.851%
2025-10-06	15.0600	15.1400	14.6600	14.6800	-1.872%	3,574,664	-16.826%
2025-10-03	15.3700	15.3851	14.8600	14.9600	-2.222%	3,476,913	-18.382%
2025-10-02	14.8600	15.3450	14.7568	15.3000	+3.239%	4,397,710	-20.196%
2025-10-01	14.8600	15.0450	14.7710	14.8200	-0.737%	4,301,933	-17.611%
2025-09-30	15.1500	15.2900	14.8900	14.9300	-0.334%	3,273,449	-18.218%
2025-09-29	15.2000	15.2100	14.9600	14.9800	-1.252%	2,452,776	-18.491%
2025-09-26	15.2000	15.5800	15.1425	15.1700	-0.066%	1,908,854	-19.512%
2025-09-25	15.0100	15.2500	14.9200	15.1800	+0.730%	2,710,967	-19.565%
2025-09-24	15.0900	15.1700	14.9000	15.0700	-0.397%	4,614,041	-18.978%
2025-09-23	15.3900	15.5300	15.1200	15.1300	-1.753%	3,883,657	-19.299%
2025-09-22	15.7600	15.8800	15.3900	15.4000	-2.900%	4,591,541	-20.714%
2025-09-19	15.9000	16.0050	15.4812	15.8600	-0.063%	7,914,546	-23.014%
2025-09-18	16.0000	16.0700	15.6950	15.8700	-0.998%	7,210,181	-23.062%
2025-09-17	16.1300	16.3500	16.0100	16.0300	-5.204%	3,326,452	-23.830%
2025-09-16	16.9900	17.1000	16.7600	16.9100	-0.236%	3,247,922	-27.794%
2025-09-15	17.6800	17.7549	16.9407	16.9500	-3.364%	3,796,043	-27.965%
2025-09-12	17.8300	17.8700	17.4950	17.5400	-1.571%	2,067,163	-30.388%
2025-09-11	17.8400	17.9000	17.7150	17.8200	+0.169%	1,381,477	-31.481%
2025-09-10	17.8400	17.9891	17.7500	17.7900	-0.336%	1,296,328	-31.366%
2025-09-09	18.0300	18.0900	17.8500	17.8500	-1.436%	1,320,496	-31.597%
2025-09-08	18.2100	18.2100	17.9300	18.1100	-0.110%	1,849,148	-32.579%
2025-09-05	18.1000	18.1998	17.9500	18.1300	+0.555%	1,301,697	-32.653%
2025-09-04	18.0700	18.0900	17.9000	18.0300	-0.166%	1,202,593	-32.280%
2025-09-03	18.0900	18.1465	18.0000	18.0600	-0.221%	1,175,999	-32.392%
2025-09-02	18.1400	18.1600	17.9600	18.1000	-0.768%	1,522,820	-32.541%
2025-08-29	18.0600	18.2500	18.0100	18.2400	+1.390%	1,366,006	-33.059%
2025-08-28	18.0400	18.0700	17.8900	17.9900	-0.166%	1,111,407	-32.129%
2025-08-27	17.9300	18.0950	17.9150	18.0200	+0.502%	1,293,006	-32.242%
2025-08-26	17.9100	18.0172	17.8500	17.9300	+0.280%	1,692,537	-31.902%
2025-08-25	18.1200	18.1780	17.8750	17.8800	-1.106%	1,593,820	-31.711%
2025-08-22	17.7300	18.1750	17.7300	18.0800	+2.032%	1,624,719	-32.467%
2025-08-21	17.7500	17.8600	17.6900	17.7200	-0.169%	1,481,081	-31.095%
2025-08-20	17.5800	17.7650	17.4600	17.7500	+1.140%	2,289,353	-31.211%
2025-08-19	17.4900	17.6800	17.4400	17.5500	+0.746%	1,656,676	-30.427%
2025-08-18	17.4700	17.5000	17.3500	17.4200	-0.400%	2,490,165	-29.908%
2025-08-15	17.6400	17.7100	17.4500	17.4900	-0.850%	2,097,724	-30.189%
2025-08-14	17.8700	17.8700	17.6100	17.6400	-1.453%	2,361,999	-30.782%
2025-08-13	17.7700	17.9758	17.6000	17.9000	+1.016%	3,111,378	-31.788%
2025-08-12	17.5700	17.8850	17.5500	17.7200	+0.969%	3,442,031	-31.095%
2025-08-11	17.9600	18.0700	17.4000	17.5500	-1.901%	5,298,373	-30.427%
2025-08-08	18.5000	18.8500	17.8300	17.8900	-3.714%	6,228,566	-31.750%
2025-08-07	18.9000	19.2400	18.5100	18.5800	-8.202%	7,691,564	-34.284%
2025-08-06	20.2500	20.4100	20.1000	20.2400	+0.497%	1,310,171	-39.674%
2025-08-05	20.0000	20.2500	19.7000	20.1400	+0.299%	2,534,708	-39.374%
2025-08-04	20.4000	20.4867	20.0200	20.0800	-2.049%	2,026,962	-39.193%
2025-08-01	20.7300	20.7600	20.2500	20.5000	-1.961%	1,866,931	-40.439%
2025-07-31	21.1400	21.3400	20.8100	20.9100	-1.923%	1,880,342	-41.607%
2025-07-30	21.6400	21.7100	21.2000	21.3200	-1.433%	1,218,722	-42.730%
2025-07-29	21.7600	21.7600	21.3100	21.6300	-0.916%	1,240,649	-43.551%
2025-07-28	22.2300	22.2500	21.7400	21.8300	-1.799%	1,014,739	-44.068%
2025-07-25	22.2600	22.2999	22.1406	22.2300	-0.180%	659,412	-45.074%
2025-07-24	22.3500	22.4800	22.2200	22.2700	-0.403%	776,064	-45.173%
2025-07-23	22.2200	22.4800	22.1922	22.3600	+0.630%	1,265,608	-45.394%
2025-07-22	22.1000	22.2750	21.9700	22.2200	+0.817%	1,067,311	-45.050%
2025-07-21	22.4800	22.5200	22.0150	22.0400	-1.475%	854,586	-44.601%
2025-07-18	22.4600	22.6800	22.3400	22.3700	-0.489%	668,084	-45.418%
2025-07-17	22.1800	22.5250	22.1731	22.4800	+0.988%	1,269,157	-45.685%
2025-07-16	21.8000	22.2850	21.8000	22.2600	+2.110%	1,186,113	-45.148%
2025-07-15	21.7800	21.9452	21.7700	21.8000	-0.046%	807,757	-43.991%
2025-07-14	21.7700	21.8300	21.5600	21.8100	+0.138%	920,037	-44.017%
2025-07-11	21.5100	21.8800	21.4850	21.7800	+0.880%	902,268	-43.939%
2025-07-10	21.2500	21.7800	21.2500	21.5900	+1.600%	1,168,578	-43.446%
2025-07-09	21.2100	21.2800	21.1250	21.2500	+0.283%	937,305	-42.541%
2025-07-08	21.1600	21.3250	21.1600	21.1900	+0.142%	994,203	-42.378%
2025-07-07	21.3000	21.3586	20.9800	21.1600	-1.075%	1,114,973	-42.297%
2025-07-03	21.3600	21.4800	21.3150	21.3900	+0.375%	681,028	-42.917%
2025-07-02	21.0400	21.4100	21.0400	21.3100	+1.331%	2,997,209	-42.703%
2025-07-01	20.7500	21.1700	20.6700	21.0300	+1.349%	2,448,215	-41.940%
2025-06-30	20.6900	20.7900	20.5775	20.7500	+0.533%	859,045	-41.157%
2025-06-27	20.7500	20.7500	20.5050	20.6400	+0.146%	824,886	-40.843%
2025-06-26	20.4200	20.7200	20.4200	20.6100	+1.029%	916,387	-40.757%
2025-06-25	20.4500	20.4850	20.2650	20.4000	+0.049%	1,251,158	-40.147%
2025-06-24	20.3100	20.5350	20.2850	20.3900	+0.542%	1,601,319	-40.118%
2025-06-23	20.5900	20.5900	20.0101	20.2800	-1.601%	2,248,454	-39.793%
2025-06-20	20.5500	20.7550	20.5500	20.6100	+0.194%	1,525,327	-40.757%
2025-06-18	20.2700	20.6600	20.1900	20.5700	-1.954%	1,460,131	-40.642%
2025-06-17	20.9400	21.1100	20.7600	20.9800	+0.048%	1,847,778	-41.802%
2025-06-16	21.2900	21.4208	20.9400	20.9700	-0.945%	1,797,078	-41.774%
2025-06-13	21.1800	21.3600	21.0696	21.1700	-0.982%	985,458	-42.324%
2025-06-12	21.4200	21.5600	21.2300	21.3800	-0.558%	843,385	-42.891%
2025-06-11	21.5600	21.7800	21.4250	21.5000	0.000%	1,097,010	-43.209%
2025-06-10	21.4100	21.5800	21.3700	21.5000	+0.420%	1,111,895	-43.209%
2025-06-09	21.3800	21.6700	21.3700	21.4100	+0.516%	995,489	-42.971%
2025-06-06	21.1400	21.3450	21.1400	21.3000	+1.236%	854,049	-42.676%
2025-06-05	21.1500	21.1800	20.8500	21.0400	-0.426%	908,757	-41.968%
2025-06-04	21.2300	21.2700	21.0850	21.1300	-0.330%	789,300	-42.215%
2025-06-03	21.1500	21.2700	20.9600	21.2000	+0.522%	825,653	-42.406%
2025-06-02	21.1000	21.1993	20.9500	21.0900	-0.566%	738,836	-42.105%
2025-05-30	21.2300	21.3000	21.0800	21.2100	-0.516%	1,148,235	-42.433%
2025-05-29	21.4400	21.4400	21.2000	21.3200	-0.047%	705,541	-42.730%
2025-05-28	21.3200	21.5000	21.3200	21.3300	+0.047%	967,228	-42.757%
2025-05-27	21.1000	21.3300	20.9500	21.3200	+1.863%	1,028,547	-42.730%
2025-05-23	20.6000	20.9750	20.5332	20.9300	+0.480%	640,937	-41.663%
2025-05-22	20.8400	20.9450	20.6400	20.8300	-0.192%	958,325	-41.383%
2025-05-21	21.3100	21.3500	20.7900	20.8700	-2.431%	2,045,529	-41.495%
2025-05-20	21.3200	21.4604	21.2400	21.3900	+0.140%	734,868	-42.917%
2025-05-19	21.1100	21.4300	20.9000	21.3600	+0.897%	1,018,338	-42.837%
2025-05-16	20.9600	21.2500	20.9600	21.1700	+1.195%	929,946	-42.324%
2025-05-15	20.8500	20.9900	20.7500	20.9200	+0.240%	782,614	-41.635%
2025-05-14	20.7600	20.9400	20.6500	20.8700	+0.385%	1,003,548	-41.495%
2025-05-13	20.6000	20.9900	20.4700	20.7900	+1.020%	1,201,624	-41.270%
2025-05-12	20.3700	20.8200	20.3600	20.5800	+3.365%	1,600,837	-40.671%
2025-05-09	19.9500	20.0100	19.7200	19.9100	-0.649%	1,260,154	-38.674%
2025-05-08	20.0000	20.1250	19.6600	20.0400	+3.033%	1,308,900	-39.072%
2025-05-07	19.5600	19.7200	19.3900	19.4500	-0.562%	1,185,338	-37.224%
2025-05-06	19.4000	19.6300	19.3302	19.5600	+0.256%	1,206,802	-37.577%
2025-05-05	19.7800	19.9000	19.4900	19.5100	-2.352%	1,412,844	-37.417%
2025-05-02	19.7700	20.0000	19.6600	19.9800	+1.991%	1,260,514	-38.889%
2025-05-01	19.9700	20.0100	19.5400	19.5900	-1.508%	1,276,254	-37.672%
2025-04-30	20.0000	20.0000	19.5461	19.8900	-1.143%	932,498	-38.612%
2025-04-29	20.4500	20.4500	19.8500	20.1200	-0.740%	1,112,621	-39.314%
2025-04-28	20.1800	20.3274	20.0550	20.2700	+0.496%	1,383,312	-39.763%
2025-04-25	20.0600	20.2000	19.9600	20.1700	+0.649%	837,226	-39.465%
2025-04-24	19.7200	20.1050	19.6850	20.0400	+1.623%	916,630	-39.072%
2025-04-23	19.8000	20.0200	19.5900	19.7200	+1.597%	1,321,735	-38.083%
2025-04-22	19.2000	19.4500	19.1250	19.4100	+1.997%	1,005,450	-37.094%
2025-04-21	19.4000	19.4560	18.8800	19.0300	-2.710%	1,396,176	-35.838%
2025-04-17	19.2000	19.7400	19.2000	19.5600	+2.248%	1,463,578	-37.577%
2025-04-16	19.1500	19.5000	19.0635	19.1300	-0.520%	1,688,401	-36.174%
2025-04-15	18.8700	19.3500	18.8700	19.2300	+1.800%	1,682,809	-36.505%
2025-04-14	19.0000	19.1200	18.5400	18.8900	+0.908%	2,105,911	-35.363%
2025-04-11	18.6800	18.8600	18.2100	18.7200	+0.268%	3,174,007	-34.776%
2025-04-10	19.3000	19.3899	18.1900	18.6700	-4.696%	2,949,946	-34.601%
2025-04-09	17.6000	19.8000	17.4200	19.5900	+9.136%	5,823,099	-37.672%
2025-04-08	19.0500	19.3200	17.7200	17.9500	-2.657%	4,704,540	-31.978%
2025-04-07	18.3300	19.3600	17.9500	18.4400	-4.997%	6,954,128	-33.785%
2025-04-04	20.4000	20.4100	19.2700	19.4100	-6.368%	5,490,886	-37.094%
2025-04-03	20.7500	21.1500	20.6300	20.7300	-2.630%	2,613,950	-41.100%
2025-04-02	21.2200	21.4500	21.2000	21.2900	-0.328%	2,208,883	-42.649%
2025-04-01	21.0100	21.5000	20.9950	21.3600	+1.957%	1,918,474	-42.837%
2025-03-31	20.9200	20.9950	20.4050	20.9500	-0.191%	1,599,818	-41.718%
2025-03-28	21.1300	21.1800	20.8800	20.9900	-0.474%	1,398,256	-41.829%
2025-03-27	21.2900	21.3000	21.0300	21.0900	-0.800%	1,242,183	-42.105%
2025-03-26	21.3200	21.5500	21.2400	21.2600	0.000%	1,447,200	-42.568%
2025-03-25	21.0500	21.5200	21.0400	21.2600	+1.335%	2,469,837	-42.568%
2025-03-24	20.9400	21.0000	20.7400	20.9800	+1.157%	1,736,156	-41.802%
2025-03-21	20.4100	20.7400	20.3100	20.7400	+1.319%	6,138,165	-41.128%
2025-03-20	20.2900	20.4900	20.1453	20.4700	-0.244%	2,947,983	-40.352%
2025-03-19	20.6000	20.6700	20.2400	20.5200	-3.435%	3,780,899	-40.497%
2025-03-18	21.2900	21.4500	21.1650	21.2500	-0.188%	3,360,490	-42.541%
2025-03-17	21.1900	21.5700	21.1900	21.2900	-0.700%	3,305,791	-42.649%
2025-03-14	21.1700	21.4800	21.1400	21.4400	+2.241%	1,930,470	-43.050%
2025-03-13	21.6100	21.6500	20.9000	20.9700	-3.096%	3,237,206	-41.774%
2025-03-12	21.8900	22.2500	21.4500	21.6400	-0.460%	2,351,177	-43.577%
2025-03-11	22.7000	22.7400	21.5302	21.7400	-4.102%	3,295,909	-43.836%
2025-03-10	22.6200	22.8450	22.4150	22.6700	-0.918%	1,520,815	-46.140%
2025-03-07	22.3200	22.9500	22.3100	22.8800	+2.785%	1,314,221	-46.635%
2025-03-06	22.5500	22.6400	22.1750	22.2600	-1.722%	1,758,054	-45.148%
2025-03-05	22.8600	22.9400	22.4400	22.6500	-0.614%	1,430,076	-46.093%
2025-03-04	22.8750	23.0700	22.6864	22.7900	-1.470%	1,765,594	-46.424%
2025-03-03	23.5500	23.8400	23.0107	23.1300	-1.491%	1,968,921	-47.211%
2025-02-28	22.8000	23.5000	22.7800	23.4800	+3.163%	1,946,271	-47.998%
2025-02-27	22.3200	23.0500	22.2574	22.7600	-0.611%	2,206,355	-46.353%
2025-02-26	23.4600	23.5100	22.8150	22.9000	-2.179%	2,452,932	-46.681%
2025-02-25	23.5300	23.6000	23.2950	23.4100	-0.298%	2,053,505	-47.843%
2025-02-24	23.6600	23.7300	23.4000	23.4800	-0.970%	1,326,476	-47.998%
2025-02-21	23.7600	23.8300	23.5600	23.7100	-0.168%	1,370,175	-48.503%
2025-02-20	24.0200	24.0300	23.6550	23.7500	-1.288%	1,479,470	-48.589%
2025-02-19	23.9400	24.1000	23.7500	24.0600	+0.459%	1,252,335	-49.252%

.dark-mode .YyYLXg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YyYLXg{ color: #333333; background-color: white; border: 2px solid #333333; }FSKFS KKR Capital Corp. Common Stockstock NYSE

FSK
FS KKR Capital Corp. Common Stock
stock NYSE