FS Credit Opportunities Corp. (FSCO)
NYSE: FSCO · Real-Time Price · USD
4.830
+0.090 (1.90%)
At close: Jun 26, 2026, 4:00 PM EDT
4.840
+0.010 (0.21%)
After-hours: Jun 26, 2026, 7:07 PM EDT
FS Credit Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.72 | 4.86 | 4.72 | 4.83 | 4.83 | 1.90% | 1,000,826 |
| Jun 25, 2026 | 4.75 | 4.82 | 4.73 | 4.74 | 4.74 | - | 655,321 |
| Jun 24, 2026 | 4.75 | 4.80 | 4.69 | 4.74 | 4.74 | -0.42% | 1,146,805 |
| Jun 23, 2026 | 4.76 | 4.80 | 4.73 | 4.76 | 4.76 | -0.45% | 846,781 |
| Jun 22, 2026 | 4.98 | 5.01 | 4.82 | 4.84 | 4.78 | -1.83% | 1,337,528 |
| Jun 18, 2026 | 4.94 | 4.99 | 4.92 | 4.93 | 4.87 | -0.60% | 1,130,059 |
| Jun 17, 2026 | 4.92 | 4.97 | 4.90 | 4.96 | 4.90 | 0.61% | 1,059,982 |
| Jun 16, 2026 | 4.87 | 4.97 | 4.86 | 4.93 | 4.87 | 0.82% | 1,078,566 |
| Jun 15, 2026 | 4.84 | 4.96 | 4.82 | 4.89 | 4.83 | 1.66% | 1,458,337 |
| Jun 12, 2026 | 4.93 | 4.93 | 4.81 | 4.81 | 4.75 | -1.64% | 1,128,423 |
| Jun 11, 2026 | 4.80 | 4.90 | 4.77 | 4.89 | 4.83 | 1.45% | 1,371,259 |
| Jun 10, 2026 | 4.70 | 4.94 | 4.70 | 4.82 | 4.76 | 1.47% | 1,386,408 |
| Jun 9, 2026 | 4.74 | 4.81 | 4.67 | 4.75 | 4.69 | 0.64% | 1,636,055 |
| Jun 8, 2026 | 4.80 | 4.89 | 4.68 | 4.72 | 4.66 | -1.67% | 1,477,261 |
| Jun 5, 2026 | 4.91 | 4.95 | 4.76 | 4.80 | 4.74 | -2.24% | 1,264,252 |
| Jun 4, 2026 | 4.86 | 4.99 | 4.86 | 4.91 | 4.85 | 1.03% | 1,109,639 |
| Jun 3, 2026 | 4.90 | 5.01 | 4.86 | 4.86 | 4.80 | -1.22% | 1,292,134 |
| Jun 2, 2026 | 4.98 | 5.03 | 4.90 | 4.92 | 4.86 | -1.60% | 1,588,733 |
| Jun 1, 2026 | 4.98 | 5.05 | 4.90 | 5.00 | 4.94 | -0.99% | 1,971,914 |
| May 29, 2026 | 5.08 | 5.10 | 4.98 | 5.05 | 4.99 | -0.39% | 1,484,555 |
| May 28, 2026 | 4.95 | 5.10 | 4.95 | 5.07 | 5.01 | 1.81% | 868,182 |
| May 27, 2026 | 5.02 | 5.06 | 4.96 | 4.98 | 4.92 | -1.19% | 1,111,415 |
| May 26, 2026 | 5.07 | 5.09 | 5.01 | 5.04 | 4.98 | -0.40% | 1,035,892 |
| May 22, 2026 | 4.97 | 5.07 | 4.97 | 5.06 | 5.00 | 2.02% | 887,577 |
| May 21, 2026 | 4.95 | 4.99 | 4.90 | 4.96 | 4.90 | -0.03% | 1,357,845 |
| May 20, 2026 | 5.05 | 5.06 | 5.00 | 5.02 | 4.90 | -0.59% | 777,344 |
| May 19, 2026 | 5.08 | 5.13 | 5.02 | 5.05 | 4.93 | -0.98% | 934,779 |
| May 18, 2026 | 5.09 | 5.11 | 5.03 | 5.10 | 4.98 | 0.59% | 550,871 |
| May 15, 2026 | 5.12 | 5.13 | 5.07 | 5.07 | 4.95 | -1.36% | 644,811 |
| May 14, 2026 | 5.13 | 5.18 | 5.12 | 5.14 | 5.02 | 0.19% | 873,880 |
| May 13, 2026 | 5.09 | 5.15 | 5.08 | 5.13 | 5.01 | 0.59% | 833,948 |
| May 12, 2026 | 5.10 | 5.16 | 5.08 | 5.10 | 4.98 | -0.39% | 1,031,913 |
| May 11, 2026 | 5.13 | 5.19 | 5.10 | 5.12 | 5.00 | -0.58% | 981,715 |
| May 8, 2026 | 5.15 | 5.17 | 5.11 | 5.15 | 5.03 | - | 907,194 |
| May 7, 2026 | 5.13 | 5.20 | 5.11 | 5.15 | 5.03 | -1.53% | 1,110,262 |
| May 6, 2026 | 5.28 | 5.35 | 5.23 | 5.23 | 5.11 | -1.32% | 743,406 |
| May 5, 2026 | 5.18 | 5.30 | 5.18 | 5.30 | 5.18 | 2.12% | 910,302 |
| May 4, 2026 | 5.27 | 5.27 | 5.16 | 5.19 | 5.07 | -1.70% | 959,192 |
| May 1, 2026 | 5.29 | 5.32 | 5.26 | 5.28 | 5.16 | 0.57% | 1,019,499 |
| Apr 30, 2026 | 5.22 | 5.30 | 5.20 | 5.25 | 5.13 | 1.35% | 1,360,860 |
| Apr 29, 2026 | 5.08 | 5.20 | 5.03 | 5.18 | 5.06 | 2.17% | 1,480,231 |
| Apr 28, 2026 | 5.07 | 5.15 | 5.05 | 5.07 | 4.95 | 0.20% | 1,307,200 |
| Apr 27, 2026 | 4.99 | 5.08 | 4.99 | 5.06 | 4.94 | 1.20% | 1,309,396 |
| Apr 24, 2026 | 5.04 | 5.05 | 4.95 | 5.00 | 4.88 | 0.20% | 1,384,733 |
| Apr 23, 2026 | 5.12 | 5.13 | 4.99 | 4.99 | 4.87 | -2.19% | 979,931 |
| Apr 22, 2026 | 5.18 | 5.22 | 5.13 | 5.16 | 4.98 | - | 848,007 |
| Apr 21, 2026 | 5.25 | 5.27 | 5.15 | 5.16 | 4.98 | -1.71% | 931,335 |
| Apr 20, 2026 | 5.23 | 5.29 | 5.23 | 5.25 | 5.07 | 0.19% | 700,023 |
| Apr 17, 2026 | 5.25 | 5.28 | 5.24 | 5.24 | 5.06 | 0.96% | 825,580 |
| Apr 16, 2026 | 5.19 | 5.22 | 5.15 | 5.19 | 5.01 | - | 994,400 |
| Apr 15, 2026 | 5.07 | 5.20 | 5.07 | 5.19 | 5.01 | 1.57% | 1,151,889 |
| Apr 14, 2026 | 5.05 | 5.12 | 5.05 | 5.11 | 4.93 | 1.19% | 1,085,262 |
| Apr 13, 2026 | 5.01 | 5.08 | 4.98 | 5.05 | 4.88 | -0.39% | 1,147,778 |
| Apr 10, 2026 | 5.05 | 5.10 | 5.03 | 5.07 | 4.89 | 0.40% | 920,761 |
| Apr 9, 2026 | 4.91 | 5.07 | 4.89 | 5.05 | 4.88 | 1.81% | 931,948 |
| Apr 8, 2026 | 5.08 | 5.11 | 4.96 | 4.96 | 4.79 | 0.20% | 780,927 |
| Apr 7, 2026 | 4.90 | 4.98 | 4.86 | 4.95 | 4.78 | -0.80% | 969,248 |
| Apr 6, 2026 | 5.05 | 5.09 | 4.99 | 4.99 | 4.82 | -1.58% | 1,005,212 |
| Apr 2, 2026 | 5.08 | 5.12 | 5.00 | 5.07 | 4.89 | -1.55% | 1,226,344 |
| Apr 1, 2026 | 5.13 | 5.20 | 5.11 | 5.15 | 4.97 | 0.98% | 1,185,602 |
| Mar 31, 2026 | 5.22 | 5.25 | 5.10 | 5.10 | 4.92 | 0.79% | 2,000,703 |
| Mar 30, 2026 | 5.10 | 5.16 | 5.02 | 5.06 | 4.89 | - | 1,142,794 |
| Mar 27, 2026 | 4.89 | 5.07 | 4.87 | 5.06 | 4.89 | 2.22% | 1,957,418 |
| Mar 26, 2026 | 5.22 | 5.26 | 4.95 | 4.95 | 4.78 | -6.25% | 1,992,273 |
| Mar 25, 2026 | 5.16 | 5.30 | 5.14 | 5.28 | 5.10 | 1.73% | 2,096,857 |
| Mar 24, 2026 | 5.08 | 5.29 | 5.06 | 5.19 | 5.01 | 0.55% | 1,868,842 |
| Mar 23, 2026 | 5.00 | 5.22 | 4.98 | 5.22 | 4.98 | 4.40% | 1,970,346 |
| Mar 20, 2026 | 5.03 | 5.06 | 4.98 | 5.00 | 4.77 | -0.99% | 1,983,670 |
| Mar 19, 2026 | 4.93 | 5.10 | 4.89 | 5.05 | 4.82 | 1.81% | 1,573,773 |
| Mar 18, 2026 | 4.95 | 5.02 | 4.94 | 4.96 | 4.74 | -0.60% | 1,284,016 |
| Mar 17, 2026 | 4.86 | 5.02 | 4.86 | 4.99 | 4.76 | 1.84% | 1,351,980 |
| Mar 16, 2026 | 4.82 | 4.91 | 4.81 | 4.90 | 4.68 | 2.30% | 1,599,750 |
| Mar 13, 2026 | 4.88 | 4.91 | 4.77 | 4.79 | 4.57 | -2.24% | 1,981,288 |
| Mar 12, 2026 | 4.80 | 4.92 | 4.70 | 4.90 | 4.68 | 1.03% | 3,281,386 |
| Mar 11, 2026 | 4.80 | 4.93 | 4.78 | 4.85 | 4.63 | -0.21% | 3,233,177 |
| Mar 10, 2026 | 4.52 | 4.88 | 4.47 | 4.86 | 4.64 | 6.81% | 4,604,268 |
| Mar 9, 2026 | 4.22 | 4.56 | 4.13 | 4.55 | 4.34 | -0.22% | 6,400,460 |
| Mar 6, 2026 | 4.51 | 4.65 | 4.45 | 4.56 | 4.35 | -10.59% | 15,470,273 |
| Mar 5, 2026 | 5.05 | 5.17 | 5.02 | 5.10 | 4.87 | -0.78% | 1,872,281 |
| Mar 4, 2026 | 5.15 | 5.22 | 5.08 | 5.14 | 4.91 | 0.39% | 1,508,353 |
| Mar 3, 2026 | 5.16 | 5.18 | 5.02 | 5.12 | 4.89 | -2.48% | 2,415,418 |
| Mar 2, 2026 | 4.87 | 5.25 | 4.82 | 5.25 | 5.01 | 5.42% | 2,779,578 |
| Feb 27, 2026 | 5.21 | 5.21 | 4.93 | 4.98 | 4.75 | -4.41% | 4,121,854 |
| Feb 26, 2026 | 5.20 | 5.30 | 5.07 | 5.21 | 4.97 | -1.14% | 2,689,485 |
| Feb 25, 2026 | 5.27 | 5.30 | 5.20 | 5.27 | 5.03 | -0.19% | 1,726,379 |
| Feb 24, 2026 | 5.17 | 5.30 | 5.16 | 5.28 | 5.04 | 1.34% | 2,193,258 |
| Feb 23, 2026 | 5.33 | 5.44 | 5.11 | 5.21 | 4.97 | -6.63% | 7,587,037 |
| Feb 20, 2026 | 5.74 | 5.76 | 5.55 | 5.58 | 5.33 | -3.66% | 2,606,323 |
| Feb 19, 2026 | 5.84 | 5.89 | 5.78 | 5.86 | 5.53 | - | 1,181,808 |
| Feb 18, 2026 | 5.85 | 5.87 | 5.80 | 5.86 | 5.53 | 0.51% | 1,198,066 |
| Feb 17, 2026 | 5.65 | 5.84 | 5.65 | 5.83 | 5.50 | 1.04% | 1,518,747 |
| Feb 13, 2026 | 5.91 | 5.91 | 5.68 | 5.77 | 5.44 | -2.04% | 2,728,336 |
| Feb 12, 2026 | 5.95 | 5.99 | 5.86 | 5.89 | 5.56 | -0.84% | 946,685 |
| Feb 11, 2026 | 5.92 | 5.95 | 5.85 | 5.94 | 5.61 | 0.85% | 751,925 |
| Feb 10, 2026 | 5.88 | 5.91 | 5.85 | 5.89 | 5.56 | 0.68% | 1,135,093 |
| Feb 9, 2026 | 5.92 | 5.92 | 5.79 | 5.85 | 5.52 | -1.02% | 1,236,695 |
| Feb 6, 2026 | 5.82 | 5.91 | 5.79 | 5.91 | 5.58 | 1.90% | 1,297,851 |
| Feb 5, 2026 | 5.88 | 5.92 | 5.79 | 5.80 | 5.47 | -1.69% | 1,306,351 |
| Feb 4, 2026 | 5.92 | 5.94 | 5.83 | 5.90 | 5.57 | -0.67% | 1,504,928 |
| Feb 3, 2026 | 5.90 | 5.94 | 5.84 | 5.94 | 5.61 | -0.50% | 1,610,953 |