FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
6.30
+0.24 (3.96%)
At close: Dec 5, 2025, 4:00 PM EST
6.32
+0.02 (0.32%)
After-hours: Dec 5, 2025, 7:40 PM EST
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.10 | 6.32 | 6.06 | 6.30 | 6.30 | 3.96% | 2,264,585 |
| Dec 4, 2025 | 6.03 | 6.09 | 6.03 | 6.06 | 6.06 | 0.66% | 960,494 |
| Dec 3, 2025 | 6.12 | 6.12 | 6.00 | 6.02 | 6.02 | -1.31% | 1,476,297 |
| Dec 2, 2025 | 6.05 | 6.13 | 6.04 | 6.10 | 6.10 | 1.16% | 1,358,683 |
| Dec 1, 2025 | 6.05 | 6.17 | 6.00 | 6.03 | 6.03 | -2.90% | 3,117,173 |
| Nov 28, 2025 | 6.38 | 6.39 | 6.17 | 6.21 | 6.21 | -2.05% | 1,972,642 |
| Nov 26, 2025 | 6.33 | 6.38 | 6.29 | 6.34 | 6.34 | 0.63% | 1,516,078 |
| Nov 25, 2025 | 6.24 | 6.33 | 6.15 | 6.30 | 6.30 | 0.64% | 1,363,916 |
| Nov 24, 2025 | 6.14 | 6.30 | 6.02 | 6.26 | 6.26 | 2.62% | 2,201,530 |
| Nov 21, 2025 | 6.05 | 6.14 | 6.00 | 6.10 | 6.10 | 0.66% | 2,490,351 |
| Nov 20, 2025 | 6.36 | 6.36 | 6.00 | 6.06 | 6.06 | -3.50% | 2,599,233 |
| Nov 19, 2025 | 6.36 | 6.37 | 6.28 | 6.28 | 6.21 | -0.48% | 1,135,715 |
| Nov 18, 2025 | 6.30 | 6.38 | 6.26 | 6.31 | 6.24 | -0.16% | 1,523,309 |
| Nov 17, 2025 | 6.28 | 6.36 | 6.23 | 6.32 | 6.25 | 0.80% | 1,719,618 |
| Nov 14, 2025 | 6.40 | 6.47 | 6.26 | 6.27 | 6.20 | -2.94% | 2,720,942 |
| Nov 13, 2025 | 6.55 | 6.63 | 6.46 | 6.46 | 6.39 | -1.37% | 1,412,819 |
| Nov 12, 2025 | 6.40 | 6.57 | 6.38 | 6.55 | 6.48 | 2.83% | 1,696,873 |
| Nov 11, 2025 | 6.49 | 6.50 | 6.35 | 6.37 | 6.30 | -1.55% | 1,426,381 |
| Nov 10, 2025 | 6.51 | 6.58 | 6.42 | 6.47 | 6.40 | - | 1,713,596 |
| Nov 7, 2025 | 6.40 | 6.51 | 6.35 | 6.47 | 6.40 | 2.05% | 1,537,587 |
| Nov 6, 2025 | 6.38 | 6.39 | 6.30 | 6.34 | 6.27 | -0.63% | 1,031,877 |
| Nov 5, 2025 | 6.34 | 6.42 | 6.29 | 6.38 | 6.31 | 0.95% | 1,005,072 |
| Nov 4, 2025 | 6.29 | 6.37 | 6.20 | 6.32 | 6.25 | -0.94% | 1,854,479 |
| Nov 3, 2025 | 6.55 | 6.57 | 6.38 | 6.38 | 6.31 | -3.04% | 1,670,025 |
| Oct 31, 2025 | 6.57 | 6.60 | 6.49 | 6.58 | 6.51 | 1.86% | 853,630 |
| Oct 30, 2025 | 6.40 | 6.54 | 6.39 | 6.46 | 6.39 | 0.31% | 1,682,928 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.40 | 6.44 | 6.37 | -0.77% | 1,639,350 |
| Oct 28, 2025 | 6.59 | 6.59 | 6.44 | 6.49 | 6.42 | -1.52% | 1,749,529 |
| Oct 27, 2025 | 6.65 | 6.67 | 6.55 | 6.59 | 6.52 | -0.15% | 1,441,033 |
| Oct 24, 2025 | 6.62 | 6.64 | 6.56 | 6.60 | 6.53 | -0.75% | 1,206,398 |
| Oct 23, 2025 | 6.62 | 6.69 | 6.62 | 6.65 | 6.51 | 0.45% | 770,509 |
| Oct 22, 2025 | 6.77 | 6.79 | 6.61 | 6.62 | 6.48 | -2.22% | 1,390,579 |
| Oct 21, 2025 | 6.69 | 6.79 | 6.60 | 6.77 | 6.63 | 2.58% | 1,465,102 |
| Oct 20, 2025 | 6.43 | 6.62 | 6.41 | 6.60 | 6.46 | 2.96% | 1,352,248 |
| Oct 17, 2025 | 6.53 | 6.53 | 6.28 | 6.41 | 6.28 | -1.54% | 2,414,052 |
| Oct 16, 2025 | 6.55 | 6.64 | 6.49 | 6.51 | 6.37 | - | 1,860,022 |
| Oct 15, 2025 | 6.49 | 6.62 | 6.44 | 6.51 | 6.37 | 0.31% | 1,492,298 |
| Oct 14, 2025 | 6.44 | 6.52 | 6.27 | 6.49 | 6.35 | -0.31% | 3,385,271 |
| Oct 13, 2025 | 6.90 | 6.91 | 6.45 | 6.51 | 6.37 | -5.38% | 5,770,160 |
| Oct 10, 2025 | 7.15 | 7.15 | 6.88 | 6.88 | 6.74 | -3.23% | 1,735,303 |
| Oct 9, 2025 | 7.13 | 7.14 | 7.07 | 7.11 | 6.96 | 0.57% | 1,461,697 |
| Oct 8, 2025 | 6.98 | 7.08 | 6.96 | 7.07 | 6.92 | 1.58% | 1,423,322 |
| Oct 7, 2025 | 6.98 | 7.00 | 6.86 | 6.96 | 6.81 | 0.58% | 1,162,814 |
| Oct 6, 2025 | 7.04 | 7.05 | 6.90 | 6.92 | 6.78 | -0.86% | 1,668,409 |
| Oct 3, 2025 | 6.78 | 7.00 | 6.76 | 6.98 | 6.83 | 4.49% | 2,654,439 |
| Oct 2, 2025 | 6.79 | 6.85 | 6.58 | 6.68 | 6.54 | -2.48% | 2,586,743 |
| Oct 1, 2025 | 6.92 | 6.94 | 6.80 | 6.85 | 6.71 | -0.87% | 1,869,822 |
| Sep 30, 2025 | 6.85 | 6.93 | 6.82 | 6.91 | 6.77 | 1.62% | 1,402,198 |
| Sep 29, 2025 | 6.60 | 6.82 | 6.56 | 6.80 | 6.66 | 3.19% | 2,229,808 |
| Sep 26, 2025 | 6.72 | 6.87 | 6.52 | 6.59 | 6.45 | -2.80% | 4,402,341 |
| Sep 25, 2025 | 6.95 | 6.97 | 6.72 | 6.78 | 6.64 | -3.14% | 3,942,702 |
| Sep 24, 2025 | 7.20 | 7.26 | 6.96 | 7.00 | 6.85 | -2.51% | 2,458,944 |
| Sep 23, 2025 | 7.34 | 7.34 | 7.16 | 7.18 | 7.03 | -2.84% | 1,763,333 |
| Sep 22, 2025 | 7.39 | 7.42 | 7.37 | 7.39 | 7.17 | - | 1,431,967 |
| Sep 19, 2025 | 7.37 | 7.40 | 7.37 | 7.39 | 7.17 | -0.14% | 730,445 |
| Sep 18, 2025 | 7.40 | 7.41 | 7.40 | 7.40 | 7.18 | - | 901,776 |
| Sep 17, 2025 | 7.43 | 7.45 | 7.40 | 7.40 | 7.18 | -0.40% | 619,042 |
| Sep 16, 2025 | 7.46 | 7.46 | 7.43 | 7.43 | 7.21 | -0.40% | 600,253 |
| Sep 15, 2025 | 7.49 | 7.49 | 7.46 | 7.46 | 7.24 | - | 762,434 |
| Sep 12, 2025 | 7.40 | 7.46 | 7.40 | 7.46 | 7.24 | 0.40% | 879,073 |
| Sep 11, 2025 | 7.46 | 7.47 | 7.43 | 7.43 | 7.21 | - | 991,017 |
| Sep 10, 2025 | 7.47 | 7.50 | 7.43 | 7.43 | 7.21 | 0.41% | 1,170,876 |
| Sep 9, 2025 | 7.40 | 7.42 | 7.38 | 7.40 | 7.18 | - | 850,813 |
| Sep 8, 2025 | 7.42 | 7.42 | 7.36 | 7.40 | 7.18 | - | 962,391 |
| Sep 5, 2025 | 7.41 | 7.42 | 7.37 | 7.40 | 7.18 | - | 620,141 |
| Sep 4, 2025 | 7.42 | 7.44 | 7.40 | 7.40 | 7.18 | -0.27% | 498,617 |
| Sep 3, 2025 | 7.46 | 7.48 | 7.39 | 7.42 | 7.20 | -0.54% | 879,664 |
| Sep 2, 2025 | 7.48 | 7.49 | 7.42 | 7.46 | 7.24 | -0.53% | 809,814 |
| Aug 29, 2025 | 7.52 | 7.53 | 7.47 | 7.50 | 7.28 | -0.27% | 1,071,943 |
| Aug 28, 2025 | 7.40 | 7.52 | 7.40 | 7.52 | 7.30 | 1.62% | 829,248 |
| Aug 27, 2025 | 7.36 | 7.40 | 7.31 | 7.40 | 7.18 | 0.82% | 529,594 |
| Aug 26, 2025 | 7.33 | 7.38 | 7.30 | 7.34 | 7.12 | -0.27% | 752,023 |
| Aug 25, 2025 | 7.45 | 7.47 | 7.36 | 7.36 | 7.14 | -1.34% | 904,026 |
| Aug 22, 2025 | 7.42 | 7.48 | 7.37 | 7.46 | 7.24 | - | 567,751 |
| Aug 21, 2025 | 7.50 | 7.50 | 7.43 | 7.46 | 7.17 | -0.13% | 853,727 |
| Aug 20, 2025 | 7.43 | 7.53 | 7.43 | 7.47 | 7.18 | 0.95% | 1,150,603 |
| Aug 19, 2025 | 7.39 | 7.48 | 7.39 | 7.40 | 7.11 | 0.41% | 1,193,506 |
| Aug 18, 2025 | 7.40 | 7.41 | 7.36 | 7.37 | 7.08 | 0.14% | 901,866 |
| Aug 15, 2025 | 7.35 | 7.38 | 7.35 | 7.36 | 7.08 | - | 691,218 |
| Aug 14, 2025 | 7.44 | 7.44 | 7.35 | 7.36 | 7.08 | -0.67% | 582,030 |
| Aug 13, 2025 | 7.40 | 7.43 | 7.38 | 7.41 | 7.12 | 0.14% | 667,690 |
| Aug 12, 2025 | 7.43 | 7.43 | 7.39 | 7.40 | 7.11 | 0.27% | 778,690 |
| Aug 11, 2025 | 7.44 | 7.45 | 7.36 | 7.38 | 7.09 | -0.40% | 756,098 |
| Aug 8, 2025 | 7.40 | 7.46 | 7.38 | 7.41 | 7.12 | 0.54% | 669,138 |
| Aug 7, 2025 | 7.44 | 7.45 | 7.33 | 7.37 | 7.08 | -1.07% | 933,910 |
| Aug 6, 2025 | 7.51 | 7.53 | 7.42 | 7.45 | 7.16 | -0.80% | 738,947 |
| Aug 5, 2025 | 7.60 | 7.60 | 7.50 | 7.51 | 7.22 | -0.92% | 599,568 |
| Aug 4, 2025 | 7.45 | 7.65 | 7.42 | 7.58 | 7.29 | 1.74% | 1,109,943 |
| Aug 1, 2025 | 7.40 | 7.47 | 7.34 | 7.45 | 7.16 | - | 680,034 |
| Jul 31, 2025 | 7.43 | 7.50 | 7.38 | 7.45 | 7.16 | 0.95% | 712,648 |
| Jul 30, 2025 | 7.37 | 7.43 | 7.34 | 7.38 | 7.09 | 0.41% | 917,824 |
| Jul 29, 2025 | 7.41 | 7.41 | 7.35 | 7.35 | 7.07 | -0.81% | 587,768 |
| Jul 28, 2025 | 7.44 | 7.44 | 7.38 | 7.41 | 7.12 | -0.13% | 710,812 |
| Jul 25, 2025 | 7.47 | 7.47 | 7.38 | 7.42 | 7.13 | -0.27% | 707,329 |
| Jul 24, 2025 | 7.48 | 7.50 | 7.41 | 7.44 | 7.15 | -0.67% | 742,922 |
| Jul 23, 2025 | 7.43 | 7.57 | 7.42 | 7.49 | 7.14 | 1.35% | 1,795,673 |
| Jul 22, 2025 | 7.28 | 7.43 | 7.27 | 7.39 | 7.04 | 1.93% | 2,504,829 |
| Jul 21, 2025 | 7.26 | 7.28 | 7.20 | 7.25 | 6.91 | 0.97% | 1,961,207 |
| Jul 18, 2025 | 7.25 | 7.30 | 7.18 | 7.18 | 6.84 | -0.42% | 1,033,650 |
| Jul 17, 2025 | 7.24 | 7.25 | 7.20 | 7.21 | 6.87 | - | 811,337 |