Skip to main content
FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
10.63
-0.06 (-0.61%)
Mar 9, 2026, 2:41 PM EDT - Market open

FS KKR Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.5710.7410.5310.63--0.56%1,873,339
Mar 6, 202610.8310.9710.6810.6910.69-2.11%3,939,677
Mar 5, 202611.0011.2710.9110.9210.92-0.82%4,132,264
Mar 4, 202611.0011.1610.7511.0111.010.55%7,844,414
Mar 3, 202610.6211.1010.6010.9510.950.92%7,669,247
Mar 2, 202610.5811.0810.2810.8510.850.46%8,950,883
Feb 27, 202611.1611.3510.7910.8010.80-4.34%11,544,416
Feb 26, 202612.1012.1510.8711.2911.29-15.24%18,738,109
Feb 25, 202613.1313.4212.9413.3213.321.52%2,907,577
Feb 24, 202612.8113.2412.8113.1213.122.18%2,572,027
Feb 23, 202612.8013.0112.7412.8412.84-1.00%2,715,266
Feb 20, 202613.1013.2512.8012.9712.97-1.44%4,944,931
Feb 19, 202613.3513.3712.9313.1613.16-1.94%4,778,018
Feb 18, 202613.3713.4813.1713.4213.421.36%1,926,208
Feb 17, 202613.3613.4713.1113.2413.24-0.60%1,977,527
Feb 13, 202613.4613.4613.1113.3213.32-1.04%2,219,079
Feb 12, 202613.5213.7513.3213.4613.46-2,056,731
Feb 11, 202613.5313.5913.3413.4613.46-0.52%1,994,739
Feb 10, 202613.3213.5913.2013.5313.531.73%2,092,152
Feb 9, 202612.8613.3112.8013.3013.303.42%2,797,560
Feb 6, 202612.7512.9012.6512.8612.860.86%2,362,812
Feb 5, 202613.0313.2012.7412.7512.75-4.06%4,525,034
Feb 4, 202613.2413.3213.0113.2913.291.06%3,877,026
Feb 3, 202613.5013.5613.1213.1513.15-2.88%4,278,674
Feb 2, 202613.7213.7213.1813.5413.54-1.81%6,771,651
Jan 30, 202613.8013.8913.6313.7913.79-0.22%2,201,100
Jan 29, 202613.9714.0213.6813.8213.82-0.50%3,204,915
Jan 28, 202614.2514.3113.8713.8913.89-2.32%2,474,783
Jan 27, 202614.2714.4514.2214.2214.22-0.70%1,413,331
Jan 26, 202614.4614.4914.1014.3214.32-1.04%2,388,637
Jan 23, 202614.5014.5514.3914.4714.470.07%1,328,936
Jan 22, 202614.5014.5714.4214.4614.46-1,449,932
Jan 21, 202614.4114.5914.3514.4614.460.70%1,693,165
Jan 20, 202614.3014.4014.2414.3614.36-1.03%2,150,738
Jan 16, 202614.6614.6714.4714.5114.51-1.02%1,942,671
Jan 15, 202614.6514.7414.4914.6614.660.27%1,663,302
Jan 14, 202614.3814.6514.3114.6214.621.67%1,663,813
Jan 13, 202614.5114.6114.3714.3814.38-0.62%1,776,946
Jan 12, 202614.5014.5814.4514.4714.47-0.69%1,351,884
Jan 9, 202614.7714.8114.5714.5714.57-0.41%1,605,469
Jan 8, 202614.1214.7614.1214.6314.633.03%2,509,918
Jan 7, 202614.5714.6714.1414.2014.20-2.87%3,825,188
Jan 6, 202614.8014.8414.5714.6214.62-1.22%2,446,451
Jan 5, 202615.0015.0914.7714.8014.80-0.87%2,006,692
Jan 2, 202614.8315.0614.7014.9314.930.81%1,758,402
Dec 31, 202514.7514.8914.7214.8114.810.34%3,272,034
Dec 30, 202514.6714.8314.6214.7614.760.61%3,283,141
Dec 29, 202514.7214.9114.6714.6714.67-0.41%3,263,106
Dec 26, 202514.5114.7714.4914.7314.731.52%2,156,283
Dec 24, 202514.4314.5814.3714.5114.510.42%1,651,421
Dec 23, 202514.5014.5914.3814.4514.45-0.96%3,334,255
Dec 22, 202514.6714.7214.5614.5914.59-0.68%3,170,799
Dec 19, 202514.9014.9914.6314.6914.69-1.87%3,779,815
Dec 18, 202515.0715.1014.8014.9714.97-0.33%4,456,720
Dec 17, 202515.2115.3715.0115.0215.02-1.05%3,762,984
Dec 16, 202515.1315.3315.0415.1815.180.13%3,627,940
Dec 15, 202515.3915.4115.0315.1615.16-1.56%2,361,150
Dec 12, 202515.5115.6315.3515.4015.40-1,713,781
Dec 11, 202515.6815.7715.4015.4015.40-2.22%1,849,383
Dec 10, 202515.4715.8015.4715.7515.751.48%2,501,855
Dec 9, 202515.4815.5915.3515.5215.52-0.13%2,292,525
Dec 8, 202515.4615.6515.4215.5415.540.52%2,811,900
Dec 5, 202515.5115.6915.4015.4615.46-0.58%2,581,892
Dec 4, 202515.4315.5815.4015.5515.550.78%3,039,537
Dec 3, 202515.0615.5415.0615.4315.43-2.47%3,615,356
Dec 2, 202515.8315.9015.6615.8215.120.44%2,991,868
Dec 1, 202516.0916.1715.7115.7515.05-2.17%3,602,154
Nov 28, 202516.2716.3116.0716.1015.39-0.19%1,829,318
Nov 26, 202516.0016.2616.0016.1315.421.07%3,052,862
Nov 25, 202515.8515.9815.7815.9615.250.82%2,745,425
Nov 24, 202515.6215.9115.5615.8315.131.34%1,993,723
Nov 21, 202515.2815.7215.2115.6214.932.43%2,445,601
Nov 20, 202515.4015.5415.2015.2514.58-0.13%2,254,257
Nov 19, 202515.2715.5015.1915.2714.59-0.26%2,098,614
Nov 18, 202515.2515.3715.1315.3114.63-2,843,451
Nov 17, 202515.6215.7515.3015.3114.63-1.80%3,076,523
Nov 14, 202515.5115.6315.3915.5914.900.06%2,095,320
Nov 13, 202515.6515.7415.5215.5814.89-0.45%2,676,386
Nov 12, 202515.5315.6915.5015.6514.961.03%1,979,947
Nov 11, 202515.5015.6615.3815.4914.800.78%2,127,025
Nov 10, 202515.3315.4315.0715.3714.690.92%2,698,834
Nov 7, 202515.0215.2814.9815.2314.560.13%2,575,907
Nov 6, 202515.1316.0515.1015.2114.542.84%5,502,571
Nov 5, 202514.8014.9414.6014.7914.14-0.87%2,993,864
Nov 4, 202514.9515.0914.7914.9214.26-1.26%2,741,760
Nov 3, 202515.0915.1114.8615.1114.440.13%2,856,361
Oct 31, 202515.0015.1314.8915.0914.420.20%1,798,418
Oct 30, 202515.1115.2214.9415.0614.39-0.92%1,762,794
Oct 29, 202515.2815.4415.1415.2014.53-0.98%1,716,073
Oct 28, 202515.4515.5215.2515.3514.67-1.03%2,079,693
Oct 27, 202515.3015.5215.2315.5114.821.97%2,256,715
Oct 24, 202515.1515.3015.1115.2114.541.06%1,223,333
Oct 23, 202515.0015.2414.9515.0514.38-0.20%1,598,670
Oct 22, 202515.0815.1514.9515.0814.41-0.20%1,636,486
Oct 21, 202514.7615.1914.7515.1114.441.89%2,016,499
Oct 20, 202514.9015.0014.5714.8314.17-0.07%2,529,209
Oct 17, 202514.7714.9114.6714.8414.180.54%2,628,759
Oct 16, 202515.1115.1514.6914.7614.11-1.99%2,323,002
Oct 15, 202515.1215.2814.9815.0614.39-0.40%2,587,549
Oct 14, 202514.6315.1714.6215.1214.452.44%2,332,432