FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
4.555
-0.005 (-0.11%)
Mar 9, 2026, 4:00 PM EDT - Market closed
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.22 | 4.51 | 4.13 | 4.54 | - | -0.55% | 6,270,625 |
| Mar 6, 2026 | 4.51 | 4.65 | 4.45 | 4.56 | 4.56 | -10.59% | 15,448,093 |
| Mar 5, 2026 | 5.05 | 5.17 | 5.02 | 5.10 | 5.10 | -0.78% | 1,815,347 |
| Mar 4, 2026 | 5.15 | 5.22 | 5.08 | 5.14 | 5.14 | 0.39% | 1,506,973 |
| Mar 3, 2026 | 5.16 | 5.18 | 5.02 | 5.12 | 5.12 | -2.48% | 2,412,488 |
| Mar 2, 2026 | 4.87 | 5.25 | 4.82 | 5.25 | 5.25 | 5.42% | 2,772,024 |
| Feb 27, 2026 | 5.21 | 5.21 | 4.93 | 4.98 | 4.98 | -4.41% | 4,121,854 |
| Feb 26, 2026 | 5.20 | 5.30 | 5.07 | 5.21 | 5.21 | -1.14% | 2,689,485 |
| Feb 25, 2026 | 5.27 | 5.30 | 5.20 | 5.27 | 5.27 | -0.19% | 1,726,379 |
| Feb 24, 2026 | 5.17 | 5.30 | 5.16 | 5.28 | 5.28 | 1.34% | 2,193,258 |
| Feb 23, 2026 | 5.33 | 5.44 | 5.11 | 5.21 | 5.21 | -6.63% | 7,587,037 |
| Feb 20, 2026 | 5.74 | 5.76 | 5.55 | 5.58 | 5.58 | -4.78% | 2,606,323 |
| Feb 19, 2026 | 5.84 | 5.89 | 5.78 | 5.86 | 5.79 | - | 1,181,808 |
| Feb 18, 2026 | 5.85 | 5.87 | 5.80 | 5.86 | 5.79 | 0.51% | 1,198,066 |
| Feb 17, 2026 | 5.65 | 5.84 | 5.65 | 5.83 | 5.76 | 1.04% | 1,518,747 |
| Feb 13, 2026 | 5.91 | 5.91 | 5.68 | 5.77 | 5.70 | -2.04% | 2,728,336 |
| Feb 12, 2026 | 5.95 | 5.99 | 5.86 | 5.89 | 5.82 | -0.84% | 946,685 |
| Feb 11, 2026 | 5.92 | 5.95 | 5.85 | 5.94 | 5.87 | 0.85% | 751,925 |
| Feb 10, 2026 | 5.88 | 5.91 | 5.85 | 5.89 | 5.82 | 0.68% | 1,135,093 |
| Feb 9, 2026 | 5.92 | 5.92 | 5.79 | 5.85 | 5.78 | -1.02% | 1,236,695 |
| Feb 6, 2026 | 5.82 | 5.91 | 5.79 | 5.91 | 5.84 | 1.90% | 1,297,851 |
| Feb 5, 2026 | 5.88 | 5.92 | 5.79 | 5.80 | 5.73 | -1.69% | 1,306,351 |
| Feb 4, 2026 | 5.92 | 5.94 | 5.83 | 5.90 | 5.83 | -0.67% | 1,504,928 |
| Feb 3, 2026 | 5.90 | 5.94 | 5.84 | 5.94 | 5.87 | -0.50% | 1,610,953 |
| Feb 2, 2026 | 6.07 | 6.08 | 5.79 | 5.97 | 5.90 | -1.65% | 3,187,761 |
| Jan 30, 2026 | 6.10 | 6.11 | 6.01 | 6.07 | 6.00 | -0.82% | 1,339,611 |
| Jan 29, 2026 | 6.02 | 6.12 | 6.02 | 6.12 | 6.05 | 1.49% | 1,226,997 |
| Jan 28, 2026 | 6.07 | 6.09 | 6.00 | 6.03 | 5.96 | -1.15% | 2,047,647 |
| Jan 27, 2026 | 6.14 | 6.19 | 6.08 | 6.10 | 6.03 | -0.81% | 1,485,316 |
| Jan 26, 2026 | 6.32 | 6.33 | 6.09 | 6.15 | 6.08 | -2.54% | 1,940,654 |
| Jan 23, 2026 | 6.41 | 6.41 | 6.30 | 6.31 | 6.24 | -2.62% | 1,128,798 |
| Jan 22, 2026 | 6.45 | 6.50 | 6.43 | 6.48 | 6.34 | 0.78% | 931,306 |
| Jan 21, 2026 | 6.47 | 6.52 | 6.41 | 6.43 | 6.29 | - | 1,426,502 |
| Jan 20, 2026 | 6.42 | 6.48 | 6.41 | 6.43 | 6.29 | -1.08% | 954,222 |
| Jan 16, 2026 | 6.48 | 6.50 | 6.42 | 6.50 | 6.36 | 0.31% | 617,388 |
| Jan 15, 2026 | 6.50 | 6.52 | 6.45 | 6.48 | 6.34 | 0.62% | 560,082 |
| Jan 14, 2026 | 6.44 | 6.46 | 6.39 | 6.44 | 6.30 | 0.16% | 495,806 |
| Jan 13, 2026 | 6.40 | 6.45 | 6.39 | 6.43 | 6.29 | 0.78% | 846,970 |
| Jan 12, 2026 | 6.42 | 6.42 | 6.37 | 6.38 | 6.24 | -0.62% | 724,763 |
| Jan 9, 2026 | 6.45 | 6.47 | 6.38 | 6.42 | 6.28 | -0.47% | 933,712 |
| Jan 8, 2026 | 6.37 | 6.45 | 6.35 | 6.45 | 6.31 | 1.74% | 1,129,651 |
| Jan 7, 2026 | 6.42 | 6.42 | 6.32 | 6.34 | 6.20 | -1.25% | 1,013,731 |
| Jan 6, 2026 | 6.42 | 6.43 | 6.31 | 6.42 | 6.28 | 0.47% | 1,289,157 |
| Jan 5, 2026 | 6.35 | 6.42 | 6.31 | 6.39 | 6.25 | 0.63% | 1,053,512 |
| Jan 2, 2026 | 6.32 | 6.37 | 6.20 | 6.35 | 6.21 | 0.79% | 1,653,888 |
| Dec 31, 2025 | 6.31 | 6.31 | 6.25 | 6.30 | 6.16 | 0.96% | 1,798,479 |
| Dec 30, 2025 | 6.17 | 6.27 | 6.16 | 6.24 | 6.10 | 1.46% | 1,643,074 |
| Dec 29, 2025 | 6.11 | 6.21 | 6.11 | 6.15 | 6.02 | 0.16% | 1,540,366 |
| Dec 26, 2025 | 6.07 | 6.15 | 6.07 | 6.14 | 6.01 | 1.32% | 1,314,360 |
| Dec 24, 2025 | 6.07 | 6.13 | 6.05 | 6.06 | 5.93 | - | 1,206,458 |
| Dec 23, 2025 | 6.10 | 6.15 | 6.06 | 6.06 | 5.93 | -1.94% | 1,467,084 |
| Dec 22, 2025 | 6.19 | 6.20 | 6.14 | 6.18 | 5.98 | 0.82% | 1,148,378 |
| Dec 19, 2025 | 6.12 | 6.17 | 6.08 | 6.13 | 5.93 | 0.66% | 1,255,812 |
| Dec 18, 2025 | 6.16 | 6.20 | 6.05 | 6.09 | 5.89 | -1.14% | 1,547,962 |
| Dec 17, 2025 | 6.21 | 6.22 | 6.13 | 6.16 | 5.96 | -0.16% | 1,065,749 |
| Dec 16, 2025 | 6.20 | 6.23 | 6.10 | 6.17 | 5.97 | -0.48% | 1,281,065 |
| Dec 15, 2025 | 6.30 | 6.31 | 6.20 | 6.20 | 6.00 | -0.32% | 813,351 |
| Dec 12, 2025 | 6.23 | 6.33 | 6.22 | 6.22 | 6.02 | -1.11% | 1,390,805 |
| Dec 11, 2025 | 6.29 | 6.30 | 6.25 | 6.29 | 6.08 | - | 726,074 |
| Dec 10, 2025 | 6.30 | 6.34 | 6.25 | 6.29 | 6.08 | -0.47% | 1,034,892 |
| Dec 9, 2025 | 6.31 | 6.38 | 6.30 | 6.32 | 6.11 | - | 1,020,765 |
| Dec 8, 2025 | 6.32 | 6.37 | 6.28 | 6.32 | 6.11 | 0.32% | 1,380,841 |
| Dec 5, 2025 | 6.10 | 6.32 | 6.06 | 6.30 | 6.09 | 3.96% | 2,268,361 |
| Dec 4, 2025 | 6.03 | 6.09 | 6.03 | 6.06 | 5.86 | 0.66% | 961,238 |
| Dec 3, 2025 | 6.12 | 6.12 | 6.00 | 6.02 | 5.82 | -1.31% | 1,476,685 |
| Dec 2, 2025 | 6.05 | 6.13 | 6.04 | 6.10 | 5.90 | 1.16% | 1,360,013 |
| Dec 1, 2025 | 6.05 | 6.17 | 6.00 | 6.03 | 5.83 | -2.90% | 3,119,932 |
| Nov 28, 2025 | 6.38 | 6.39 | 6.17 | 6.21 | 6.01 | -2.05% | 1,974,085 |
| Nov 26, 2025 | 6.33 | 6.38 | 6.29 | 6.34 | 6.13 | 0.63% | 1,516,078 |
| Nov 25, 2025 | 6.24 | 6.33 | 6.15 | 6.30 | 6.09 | 0.64% | 1,365,830 |
| Nov 24, 2025 | 6.14 | 6.30 | 6.02 | 6.26 | 6.06 | 2.62% | 2,204,629 |
| Nov 21, 2025 | 6.05 | 6.14 | 6.00 | 6.10 | 5.90 | 0.66% | 2,492,825 |
| Nov 20, 2025 | 6.36 | 6.36 | 6.00 | 6.06 | 5.86 | -3.50% | 2,603,048 |
| Nov 19, 2025 | 6.36 | 6.37 | 6.28 | 6.28 | 6.01 | -0.48% | 1,135,715 |
| Nov 18, 2025 | 6.30 | 6.38 | 6.26 | 6.31 | 6.04 | -0.16% | 1,523,309 |
| Nov 17, 2025 | 6.28 | 6.36 | 6.23 | 6.32 | 6.05 | 0.80% | 1,719,618 |
| Nov 14, 2025 | 6.40 | 6.47 | 6.26 | 6.27 | 6.00 | -2.94% | 2,720,942 |
| Nov 13, 2025 | 6.55 | 6.63 | 6.46 | 6.46 | 6.18 | -1.37% | 1,412,819 |
| Nov 12, 2025 | 6.40 | 6.57 | 6.38 | 6.55 | 6.27 | 2.83% | 1,696,873 |
| Nov 11, 2025 | 6.49 | 6.50 | 6.35 | 6.37 | 6.10 | -1.55% | 1,426,381 |
| Nov 10, 2025 | 6.51 | 6.58 | 6.42 | 6.47 | 6.19 | - | 1,713,596 |
| Nov 7, 2025 | 6.40 | 6.51 | 6.35 | 6.47 | 6.19 | 2.05% | 1,537,587 |
| Nov 6, 2025 | 6.38 | 6.39 | 6.30 | 6.34 | 6.07 | -0.63% | 1,031,877 |
| Nov 5, 2025 | 6.34 | 6.42 | 6.29 | 6.38 | 6.11 | 0.95% | 1,005,072 |
| Nov 4, 2025 | 6.29 | 6.37 | 6.20 | 6.32 | 6.05 | -0.94% | 1,854,479 |
| Nov 3, 2025 | 6.55 | 6.57 | 6.38 | 6.38 | 6.11 | -3.04% | 1,670,025 |
| Oct 31, 2025 | 6.57 | 6.60 | 6.49 | 6.58 | 6.30 | 1.86% | 853,630 |
| Oct 30, 2025 | 6.40 | 6.54 | 6.39 | 6.46 | 6.18 | 0.31% | 1,682,928 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.40 | 6.44 | 6.16 | -0.77% | 1,639,350 |
| Oct 28, 2025 | 6.59 | 6.59 | 6.44 | 6.49 | 6.21 | -1.52% | 1,749,529 |
| Oct 27, 2025 | 6.65 | 6.67 | 6.55 | 6.59 | 6.31 | -0.15% | 1,441,033 |
| Oct 24, 2025 | 6.62 | 6.64 | 6.56 | 6.60 | 6.32 | -0.75% | 1,206,398 |
| Oct 23, 2025 | 6.62 | 6.69 | 6.62 | 6.65 | 6.30 | 0.45% | 770,509 |
| Oct 22, 2025 | 6.77 | 6.79 | 6.61 | 6.62 | 6.27 | -2.22% | 1,390,579 |
| Oct 21, 2025 | 6.69 | 6.79 | 6.60 | 6.77 | 6.41 | 2.58% | 1,465,102 |
| Oct 20, 2025 | 6.43 | 6.62 | 6.41 | 6.60 | 6.25 | 2.96% | 1,352,248 |
| Oct 17, 2025 | 6.53 | 6.53 | 6.28 | 6.41 | 6.07 | -1.54% | 2,414,052 |
| Oct 16, 2025 | 6.55 | 6.64 | 6.49 | 6.51 | 6.17 | - | 1,860,022 |
| Oct 15, 2025 | 6.49 | 6.62 | 6.44 | 6.51 | 6.17 | 0.31% | 1,492,298 |
| Oct 14, 2025 | 6.44 | 6.52 | 6.27 | 6.49 | 6.15 | -0.31% | 3,385,271 |