Skip to main content
FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
15.46
-0.09 (-0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed

FS KKR Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5115.6915.4015.4615.46-0.58%2,548,857
Dec 4, 202515.4315.5815.4015.5515.550.78%2,968,298
Dec 3, 202515.0615.5415.0615.4315.43-2.47%3,615,208
Dec 2, 202515.8315.9015.6615.8215.120.44%2,989,078
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
Oct 13, 202514.2514.8614.2514.7614.114.24%3,333,401
Oct 10, 202514.3614.5014.0514.1613.53-1.46%4,073,139
Oct 9, 202514.5414.6614.2714.3713.73-0.55%3,619,734
Oct 8, 202514.5214.6814.4014.4513.81-0.41%3,004,972
Oct 7, 202514.6414.6714.2814.5113.87-1.16%4,213,134
Oct 6, 202515.0615.1414.6614.6814.03-1.87%3,574,664
Oct 3, 202515.3715.3914.8614.9614.30-2.22%3,476,913
Oct 2, 202514.8615.3514.7615.3014.623.24%4,397,710
Oct 1, 202514.8615.0514.7714.8214.16-0.74%4,301,933
Sep 30, 202515.1515.2914.8914.9314.27-0.33%3,273,449
Sep 29, 202515.2015.2114.9614.9814.32-1.25%2,452,776
Sep 26, 202515.2015.5815.1415.1714.50-0.07%1,908,854
Sep 25, 202515.0115.2514.9215.1814.510.73%2,710,967
Sep 24, 202515.0915.1714.9015.0714.40-0.40%4,614,041
Sep 23, 202515.3915.5315.1215.1314.46-1.75%3,883,657
Sep 22, 202515.7615.8815.3915.4014.72-2.90%4,591,541
Sep 19, 202515.9016.0115.4815.8615.16-0.06%7,914,546
Sep 18, 202516.0016.0715.7015.8715.17-1.00%7,210,181
Sep 17, 202516.1316.3516.0116.0315.32-5.20%3,326,452
Sep 16, 202516.9917.1016.7616.9115.49-0.24%3,247,922
Sep 15, 202517.6817.7616.9416.9515.53-3.36%3,796,043
Sep 12, 202517.8317.8717.5017.5416.07-1.57%2,067,163
Sep 11, 202517.8417.9017.7217.8216.330.17%1,381,477
Sep 10, 202517.8417.9917.7517.7916.30-0.34%1,296,328
Sep 9, 202518.0318.0917.8517.8516.35-1.44%1,320,496
Sep 8, 202518.2118.2117.9318.1116.59-0.11%1,849,148
Sep 5, 202518.1018.2017.9518.1316.610.55%1,301,697
Sep 4, 202518.0718.0917.9018.0316.52-0.17%1,202,593
Sep 3, 202518.0918.1518.0018.0616.55-0.22%1,175,999
Sep 2, 202518.1418.1617.9618.1016.58-0.77%1,522,820
Aug 29, 202518.0618.2518.0118.2416.711.39%1,366,006
Aug 28, 202518.0418.0717.8917.9916.48-0.17%1,111,407
Aug 27, 202517.9318.1017.9218.0216.510.50%1,293,006
Aug 26, 202517.9118.0217.8517.9316.430.28%1,692,537
Aug 25, 202518.1218.1817.8817.8816.38-1.11%1,593,820
Aug 22, 202517.7318.1817.7318.0816.562.03%1,624,719
Aug 21, 202517.7517.8617.6917.7216.23-0.17%1,481,081
Aug 20, 202517.5817.7717.4617.7516.261.14%2,289,353
Aug 19, 202517.4917.6817.4417.5516.080.75%1,656,676
Aug 18, 202517.4717.5017.3517.4215.96-0.40%2,490,165
Aug 15, 202517.6417.7117.4517.4916.02-0.85%2,097,724
Aug 14, 202517.8717.8717.6117.6416.16-1.45%2,361,999
Aug 13, 202517.7717.9817.6017.9016.401.02%3,111,378
Aug 12, 202517.5717.8917.5517.7216.230.97%3,442,031
Aug 11, 202517.9618.0717.4017.5516.08-1.90%5,298,373
Aug 8, 202518.5018.8517.8317.8916.39-3.71%6,228,566
Aug 7, 202518.9019.2418.5118.5817.02-8.20%7,691,564
Aug 6, 202520.2520.4120.1020.2418.540.50%1,310,171
Aug 5, 202520.0020.2519.7020.1418.450.30%2,534,708
Aug 4, 202520.4020.4920.0220.0818.40-2.05%2,026,962
Aug 1, 202520.7320.7620.2520.5018.78-1.96%1,866,931
Jul 31, 202521.1421.3420.8120.9119.16-1.92%1,880,342
Jul 30, 202521.6421.7121.2021.3219.53-1.43%1,218,722
Jul 29, 202521.7621.7621.3121.6319.82-0.92%1,240,649
Jul 28, 202522.2322.2521.7421.8320.00-1.80%1,014,739
Jul 25, 202522.2622.3022.1422.2320.37-0.18%659,412
Jul 24, 202522.3522.4822.2222.2720.40-0.40%776,064
Jul 23, 202522.2222.4822.1922.3620.490.63%1,265,608
Jul 22, 202522.1022.2821.9722.2220.360.82%1,067,311
Jul 21, 202522.4822.5222.0222.0420.19-1.48%854,586
Jul 18, 202522.4622.6822.3422.3720.50-0.49%668,084
Jul 17, 202522.1822.5322.1722.4820.600.99%1,269,157