Dark

FSSL
FS Specialty Lending Fund
stock NYSE

At Close

Aug 10, 2026 3:59:58 PM EDT

11.26USD-1.358%(-0.15)239,296

10.67Bid 11.83Ask 1.16Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

11.24USD-0.133%(-0.02)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	11.3700	11.4000	11.2200	11.2600	-1.054%	239,296	0.000%
2026-08-07	11.2100	11.4400	11.1700	11.3800	+0.887%	246,848	-1.054%
2026-08-06	11.2200	11.3530	11.1500	11.2800	+0.445%	251,549	-0.177%
2026-08-05	11.3500	11.3900	11.1600	11.2300	-1.405%	195,591	+0.267%
2026-08-04	11.3100	11.3900	11.2700	11.3900	+0.707%	177,279	-1.141%
2026-08-03	11.1200	11.3500	11.1200	11.3100	+1.526%	228,642	-0.442%
2026-07-31	11.2100	11.2100	11.0240	11.1400	+0.451%	186,178	+1.077%
2026-07-30	11.0800	11.1300	10.9201	11.0900	+1.186%	245,808	+1.533%
2026-07-29	11.1200	11.1500	10.9600	10.9600	-1.439%	273,366	+2.737%
2026-07-28	10.9600	11.1500	10.9300	11.1200	+0.816%	168,526	+1.259%
2026-07-27	10.9100	11.0600	10.9100	11.0300	+1.193%	185,609	+2.085%
2026-07-24	10.9100	11.0250	10.8301	10.9000	-1.089%	280,425	+3.303%
2026-07-23	11.0600	11.1600	10.9700	11.0200	-1.254%	375,903	+2.178%
2026-07-22	11.0000	11.2800	11.0000	11.1600	+0.541%	466,158	+0.896%
2026-07-21	11.0100	11.1400	11.0100	11.1000	+0.543%	301,326	+1.441%
2026-07-20	10.9400	11.0700	10.9400	11.0400	+1.192%	378,372	+1.993%
2026-07-17	10.8600	10.9600	10.8600	10.9100	-0.818%	1,807,177	+3.208%
2026-07-16	11.0100	11.0899	10.8700	11.0000	-0.632%	559,392	+2.364%
2026-07-15	10.8000	11.1400	10.7800	11.0700	+2.216%	581,759	+1.716%
2026-07-14	10.9400	10.9600	10.7500	10.8300	-0.824%	401,588	+3.970%
2026-07-13	11.0800	11.2400	10.8800	10.9200	-2.238%	340,546	+3.114%
2026-07-10	11.1300	11.2400	10.9500	11.1700	+0.540%	334,249	+0.806%
2026-07-09	10.9300	11.1500	10.9100	11.1100	+1.369%	274,914	+1.350%
2026-07-08	11.0100	11.1050	10.8200	10.9600	-0.454%	299,199	+2.737%
2026-07-07	11.1200	11.1700	11.0100	11.0100	-1.167%	197,017	+2.271%
2026-07-06	11.0600	11.1400	11.0000	11.1400	+0.814%	332,387	+1.077%
2026-07-02	11.2200	11.2500	11.0500	11.0500	-1.427%	279,485	+1.900%
2026-07-01	11.1600	11.2800	11.0250	11.2100	+0.538%	396,658	+0.446%
2026-06-30	11.3700	11.4400	11.0681	11.1500	-0.446%	365,573	+0.987%
2026-06-29	10.9000	11.2000	10.9000	11.2000	+3.131%	253,105	+0.536%
2026-06-26	10.9400	11.1168	10.8200	10.8600	-0.822%	251,889	+3.683%
2026-06-25	10.9600	11.1200	10.8600	10.9500	+0.091%	214,138	+2.831%
2026-06-24	11.0900	11.2150	10.8100	10.9400	-0.455%	264,022	+2.925%
2026-06-23	11.1800	11.2228	10.9300	10.9900	-2.398%	250,522	+2.457%
2026-06-22	11.5600	11.6600	11.2000	11.2600	-3.513%	328,686	0.000%
2026-06-18	11.5200	11.7000	11.4500	11.6700	+1.478%	256,586	-3.513%
2026-06-17	11.6200	11.7500	11.4500	11.5000	-1.541%	418,959	-2.087%
2026-06-16	11.3700	11.7400	11.3531	11.6800	+2.277%	214,035	-3.596%
2026-06-15	11.2800	11.4550	11.2800	11.4200	+0.883%	204,123	-1.401%
2026-06-12	11.4200	11.4900	11.2500	11.3200	-0.352%	201,450	-0.530%
2026-06-11	11.5000	11.5800	11.3200	11.3600	-0.873%	234,373	-0.880%
2026-06-10	11.2400	11.7200	11.2400	11.4600	+1.326%	384,688	-1.745%
2026-06-09	11.3300	11.4600	11.1850	11.3100	-0.177%	224,142	-0.442%
2026-06-08	11.3200	11.5200	11.2600	11.3300	-0.176%	208,997	-0.618%
2026-06-05	11.5400	11.6500	11.2200	11.3500	-2.742%	323,724	-0.793%
2026-06-04	11.5300	11.7600	11.5300	11.6700	+0.690%	272,983	-3.513%
2026-06-03	11.7000	11.7336	11.5450	11.5900	-1.446%	269,477	-2.847%
2026-06-02	11.7900	11.9500	11.6800	11.7600	-0.592%	310,656	-4.252%
2026-06-01	11.7300	11.8900	11.6232	11.8300	+0.339%	361,795	-4.818%
2026-05-29	11.8000	11.8585	11.6850	11.7900	-0.422%	320,512	-4.495%
2026-05-28	11.6200	11.9200	11.6007	11.8400	+1.893%	323,957	-4.899%
2026-05-27	11.7100	11.7500	11.6100	11.6200	-1.358%	314,285	-3.098%
2026-05-26	11.7100	11.8000	11.6501	11.7800	+0.598%	265,369	-4.414%
2026-05-22	11.5600	11.7900	11.5201	11.7100	+0.688%	236,103	-3.843%
2026-05-21	11.5000	11.6700	11.4400	11.6300	-0.683%	322,316	-3.181%
2026-05-20	11.6700	11.8000	11.5900	11.7100	+0.343%	262,665	-3.843%
2026-05-19	11.5400	11.7600	11.5400	11.6700	+0.086%	220,356	-3.513%
2026-05-18	11.6100	11.7000	11.5300	11.6600	+0.172%	369,566	-3.431%
2026-05-15	11.6600	11.7500	11.5800	11.6400	-0.513%	268,780	-3.265%
2026-05-14	11.7700	11.8596	11.7000	11.7000	-0.595%	327,451	-3.761%
2026-05-13	11.6800	11.8500	11.6500	11.7700	+0.684%	295,201	-4.333%
2026-05-12	11.6900	11.8200	11.6500	11.6900	-0.085%	333,680	-3.678%
2026-05-11	11.8900	11.9100	11.6500	11.7000	-1.349%	360,180	-3.761%
2026-05-08	11.7900	11.9200	11.7300	11.8600	+0.594%	231,610	-5.059%
2026-05-07	11.9600	12.0000	11.7600	11.7900	-1.995%	302,460	-4.495%
2026-05-06	12.1300	12.2400	12.0100	12.0300	-0.166%	299,411	-6.401%
2026-05-05	12.0900	12.1980	12.0100	12.0500	-0.083%	238,931	-6.556%
2026-05-04	12.3100	12.3750	12.0400	12.0600	-2.427%	256,657	-6.633%
2026-05-01	12.2800	12.4590	12.2500	12.3600	+0.406%	257,759	-8.900%
2026-04-30	12.1400	12.3600	12.0715	12.3100	+1.568%	357,448	-8.530%
2026-04-29	11.8600	12.1600	11.8400	12.1200	+2.278%	381,569	-7.096%
2026-04-28	11.8900	12.0300	11.8300	11.8500	-0.671%	406,711	-4.979%
2026-04-27	11.8600	12.0000	11.8600	11.9300	+0.336%	338,341	-5.616%
2026-04-24	11.8000	11.9500	11.8000	11.8900	+0.084%	351,393	-5.299%
2026-04-23	12.1300	12.2500	11.7845	11.8800	-3.020%	405,853	-5.219%
2026-04-22	12.2400	12.3300	12.1500	12.2500	+0.164%	267,182	-8.082%
2026-04-21	12.5300	12.5900	12.1600	12.2300	-1.925%	304,400	-7.931%
2026-04-20	12.4600	12.6000	12.4000	12.4700	-0.240%	259,866	-9.703%
2026-04-17	12.5000	12.6500	12.4800	12.5000	+0.563%	234,233	-9.920%
2026-04-16	12.6500	12.7200	12.4000	12.4300	-1.739%	367,446	-9.413%
2026-04-15	12.4600	12.6500	12.4500	12.6500	+1.119%	295,507	-10.988%
2026-04-14	12.3700	12.6400	12.3700	12.5100	+0.887%	290,920	-9.992%
2026-04-13	12.2400	12.4800	12.2400	12.4000	+0.649%	253,852	-9.194%
2026-04-10	12.3200	12.4900	12.2600	12.3200	-0.965%	241,760	-8.604%
2026-04-09	12.1300	12.5000	12.0700	12.4400	+2.135%	499,641	-9.486%
2026-04-08	12.3800	12.5000	12.1100	12.1800	-0.733%	543,148	-7.553%
2026-04-07	12.2200	12.3000	12.1400	12.2700	-0.406%	398,961	-8.231%
2026-04-06	12.2500	12.5000	12.2500	12.3200	-0.485%	253,935	-8.604%
2026-04-02	12.2400	12.4000	12.1900	12.3800	-0.402%	377,714	-9.047%
2026-04-01	12.5200	12.5900	12.3400	12.4300	-0.639%	431,689	-9.413%
2026-03-31	12.4800	12.5600	12.2300	12.5100	+2.373%	310,078	-9.992%
2026-03-30	12.4200	12.5700	12.1800	12.2200	-0.731%	369,428	-7.856%
2026-03-27	12.1300	12.3800	12.0901	12.3100	+1.400%	316,947	-8.530%
2026-03-26	12.2900	12.4250	12.1300	12.1400	-1.381%	587,104	-7.249%
2026-03-25	12.4100	12.6200	12.2600	12.3100	-1.124%	781,944	-8.530%
2026-03-24	12.4100	12.6400	12.3427	12.4500	-2.353%	828,142	-9.558%
2026-03-23	12.4600	12.7500	12.3200	12.7500	+1.837%	359,078	-11.686%
2026-03-20	12.4200	12.6300	12.1600	12.5200	0.000%	830,617	-10.064%
2026-03-19	12.4300	12.6500	12.3400	12.5200	-0.239%	489,724	-10.064%
2026-03-18	12.3900	12.6100	12.3200	12.5500	+0.480%	345,747	-10.279%
2026-03-17	12.3600	12.6000	12.0500	12.4900	+1.545%	410,897	-9.848%
2026-03-16	12.3800	12.5200	12.2601	12.3000	-0.646%	325,218	-8.455%
2026-03-13	12.5700	12.7000	12.2400	12.3800	-1.979%	306,940	-9.047%
2026-03-12	12.4000	12.7800	12.3001	12.6300	+1.202%	644,001	-10.847%
2026-03-11	12.0200	12.5300	11.8550	12.4800	+4.348%	602,922	-9.776%
2026-03-10	11.4900	12.0000	11.4358	11.9600	+3.460%	575,671	-5.853%
2026-03-09	11.3200	11.5600	11.0000	11.5600	+0.173%	560,499	-2.595%
2026-03-06	11.7900	11.8300	11.4300	11.5400	-3.592%	803,850	-2.426%
2026-03-05	12.0200	12.2000	11.9500	11.9700	-0.581%	498,363	-5.931%
2026-03-04	11.9600	12.2500	11.9600	12.0400	+0.922%	458,529	-6.478%
2026-03-03	12.3000	12.3500	11.8600	11.9300	-3.401%	556,916	-5.616%
2026-03-02	11.8800	12.4800	11.8000	12.3500	+2.917%	573,420	-8.826%
2026-02-27	12.3800	12.4300	11.9100	12.0000	-3.148%	729,430	-6.167%
2026-02-26	12.5700	12.6300	12.2600	12.3900	-1.510%	599,402	-9.120%
2026-02-25	12.6500	12.7700	12.4500	12.5800	-0.867%	483,070	-10.493%
2026-02-24	12.5600	12.7050	12.4600	12.6900	+0.316%	573,535	-11.269%
2026-02-23	12.7800	12.8200	12.4500	12.6500	-1.862%	600,267	-10.988%
2026-02-20	13.1500	13.2300	12.7828	12.8900	-3.156%	569,495	-12.645%
2026-02-19	13.2000	13.4500	13.1715	13.3100	+0.453%	461,037	-15.402%
2026-02-18	13.1500	13.2800	13.0550	13.2500	+1.145%	430,037	-15.019%
2026-02-17	12.9000	13.1400	12.8800	13.1000	+0.153%	749,339	-14.046%
2026-02-13	13.2200	13.2700	13.0300	13.0800	-1.432%	811,677	-13.914%
2026-02-12	13.3000	13.4800	13.1750	13.2700	-0.226%	603,342	-15.147%
2026-02-11	13.4000	13.4800	13.2750	13.3000	-0.968%	487,235	-15.338%
2026-02-10	13.2200	13.4750	13.2200	13.4300	+1.512%	566,087	-16.158%
2026-02-09	13.2300	13.3800	13.1800	13.2300	-0.377%	600,900	-14.890%
2026-02-06	13.2300	13.4800	13.1600	13.2800	+0.378%	477,763	-15.211%
2026-02-05	13.3300	13.4800	13.1900	13.2300	-1.489%	561,125	-14.890%
2026-02-04	13.4300	13.5300	13.3450	13.4300	+0.299%	512,487	-16.158%
2026-02-03	13.4100	13.4900	13.2800	13.3900	-0.149%	883,871	-15.907%
2026-02-02	13.4400	13.5300	13.1900	13.4100	-0.371%	846,685	-16.033%
2026-01-30	13.5300	13.5900	13.3900	13.4600	-0.296%	504,448	-16.345%
2026-01-29	13.4900	13.6400	13.3700	13.5000	+0.372%	583,091	-16.593%
2026-01-28	13.4400	13.5700	13.4375	13.4500	-0.148%	592,585	-16.283%
2026-01-27	13.5000	13.6100	13.4400	13.4700	+0.074%	573,770	-16.407%
2026-01-26	13.7600	13.8000	13.4400	13.4600	-2.038%	657,010	-16.345%
2026-01-23	13.8000	13.8500	13.7100	13.7400	-1.151%	470,597	-18.049%
2026-01-22	14.0000	14.0600	13.8800	13.9000	-0.501%	512,448	-18.993%
2026-01-21	13.9000	13.9800	13.8000	13.9700	+1.085%	559,810	-19.399%
2026-01-20	13.9900	14.0400	13.8200	13.8200	-1.567%	755,218	-18.524%
2026-01-16	14.0200	14.1100	13.9450	14.0400	-0.142%	1,907,758	-19.801%
2026-01-15	14.1000	14.1800	14.0250	14.0600	-0.354%	617,524	-19.915%
2026-01-14	14.2000	14.2500	13.9700	14.1100	-0.564%	740,019	-20.198%
2026-01-13	14.0100	14.2600	14.0095	14.1900	+1.430%	733,586	-20.648%
2026-01-12	13.7800	13.9900	13.7794	13.9900	+1.157%	715,262	-19.514%
2026-01-09	13.8000	13.8800	13.7500	13.8300	0.000%	357,098	-18.583%
2026-01-08	13.7100	13.8900	13.6600	13.8300	+0.363%	654,555	-18.583%
2026-01-07	13.9200	14.0400	13.7700	13.7800	-1.571%	812,701	-18.287%
2026-01-06	14.0600	14.1627	13.9400	14.0000	-1.060%	677,298	-19.571%
2026-01-05	14.3300	14.4865	14.1000	14.1500	-1.394%	641,003	-20.424%
2026-01-02	14.0900	14.3903	14.0900	14.3500	+1.485%	394,761	-21.533%
2025-12-31	13.9700	14.1400	13.8500	14.1400	+1.217%	853,958	-20.368%
2025-12-30	13.9300	13.9900	13.8500	13.9700	+0.215%	985,386	-19.399%
2025-12-29	13.9100	13.9800	13.8505	13.9400	-0.072%	825,919	-19.225%
2025-12-26	13.8800	14.0400	13.8800	13.9500	+0.216%	720,399	-19.283%
2025-12-24	13.8500	13.9500	13.8300	13.9200	+0.072%	419,522	-19.109%
2025-12-23	13.8500	13.9100	13.7694	13.9100	0.000%	853,385	-19.051%
2025-12-22	13.6400	13.9300	13.6200	13.9100	+1.756%	1,002,808	-19.051%
2025-12-19	13.6700	13.7000	13.6100	13.6700	-0.073%	887,039	-17.630%
2025-12-18	13.6500	13.7400	13.6300	13.6800	+0.220%	1,051,775	-17.690%
2025-12-17	13.6100	13.7400	13.5501	13.6500	+0.220%	1,121,190	-17.509%
2025-12-16	13.6700	13.7650	13.4900	13.6200	-0.656%	1,070,829	-17.327%
2025-12-15	13.8600	14.0500	13.7000	13.7100	-1.296%	930,100	-17.870%
2025-12-12	13.6400	13.9000	13.6400	13.8900	+1.387%	752,045	-18.934%
2025-12-11	13.6600	13.7500	13.6000	13.7000	+0.219%	996,519	-17.810%
2025-12-10	13.6200	13.8800	13.6000	13.6700	-0.073%	937,095	-17.630%
2025-12-09	13.5200	13.8780	13.5000	13.6800	+1.408%	1,107,579	-17.690%
2025-12-08	13.4300	13.5700	13.4300	13.4900	0.000%	1,045,356	-16.531%
2025-12-05	13.4600	13.5500	13.4200	13.4900	-0.369%	957,071	-16.531%
2025-12-04	13.3800	13.5500	13.3800	13.5400	+0.669%	1,050,948	-16.839%
2025-12-03	13.4500	13.6000	13.3500	13.4500	-1.030%	1,146,799	-16.283%
2025-12-02	13.5600	13.7500	13.5000	13.5900	-0.220%	1,282,102	-17.145%
2025-12-01	13.3300	13.9400	13.3300	13.6200	+0.814%	1,280,002	-17.327%
2025-11-28	13.4300	13.5200	13.2800	13.5100	-1.170%	489,761	-16.654%
2025-11-26	13.5300	13.6900	13.4600	13.6700	+0.293%	990,625	-17.630%
2025-11-25	13.2500	13.6500	13.2200	13.6300	+1.945%	1,091,216	-17.388%
2025-11-24	13.3000	13.4000	13.1500	13.3700	+0.150%	1,373,249	-15.782%
2025-11-21	13.3500	13.5559	13.1700	13.3500	0.000%	1,310,401	-15.655%
2025-11-20	13.4500	13.6500	13.2600	13.3500	-0.743%	1,573,285	-15.655%
2025-11-19	13.5200	13.6000	13.3000	13.4500	-0.665%	1,966,427	-16.283%
2025-11-18	13.5000	13.6600	13.4000	13.5400	-0.074%	2,022,996	-16.839%
2025-11-17	13.5000	13.7500	13.4900	13.5500	-0.733%	2,275,136	-16.900%
2025-11-14	13.1500	13.8900	13.0500	13.6500	-2.500%	4,634,253	-17.509%
2025-11-13	14.1200	15.0000	13.2500	14.0000	0.000%	1,740,314	-19.571%

.dark-mode .PQY2GN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PQY2GN{ color: #333333; background-color: white; border: 2px solid #333333; }FSSLFS Specialty Lending Fundstock NYSE

FSSL
FS Specialty Lending Fund
stock NYSE