FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
10.40
+0.28 (2.77%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FS KKR Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.10 | 10.48 | 10.10 | 10.40 | 10.40 | 2.77% | 2,668,042 |
| Jun 25, 2026 | 10.08 | 10.16 | 9.98 | 10.12 | 10.12 | 0.80% | 2,680,830 |
| Jun 24, 2026 | 10.29 | 10.29 | 10.01 | 10.04 | 10.04 | -1.86% | 3,180,893 |
| Jun 23, 2026 | 10.11 | 10.27 | 10.09 | 10.23 | 10.23 | 0.99% | 2,677,566 |
| Jun 22, 2026 | 10.25 | 10.37 | 10.13 | 10.13 | 10.13 | -1.36% | 4,212,619 |
| Jun 18, 2026 | 10.27 | 10.43 | 10.15 | 10.27 | 10.27 | 0.49% | 3,821,368 |
| Jun 17, 2026 | 10.31 | 10.55 | 10.18 | 10.22 | 10.22 | -1.35% | 2,921,377 |
| Jun 16, 2026 | 10.96 | 11.00 | 10.78 | 10.78 | 10.36 | -1.37% | 4,306,823 |
| Jun 15, 2026 | 11.04 | 11.20 | 10.87 | 10.93 | 10.50 | -1.18% | 3,270,347 |
| Jun 12, 2026 | 10.88 | 11.15 | 10.86 | 11.06 | 10.63 | 2.22% | 2,069,986 |
| Jun 11, 2026 | 11.01 | 11.03 | 10.80 | 10.82 | 10.40 | -1.64% | 1,852,362 |
| Jun 10, 2026 | 10.79 | 11.10 | 10.77 | 11.00 | 10.57 | 1.20% | 2,644,367 |
| Jun 9, 2026 | 10.69 | 10.87 | 10.66 | 10.87 | 10.45 | 2.16% | 2,513,573 |
| Jun 8, 2026 | 10.72 | 10.80 | 10.50 | 10.64 | 10.23 | -0.56% | 2,134,989 |
| Jun 5, 2026 | 10.97 | 10.98 | 10.70 | 10.70 | 10.28 | -2.46% | 2,850,036 |
| Jun 4, 2026 | 10.84 | 10.99 | 10.84 | 10.97 | 10.54 | 1.57% | 2,358,247 |
| Jun 3, 2026 | 10.78 | 10.84 | 10.65 | 10.80 | 10.38 | -0.92% | 4,121,026 |
| Jun 2, 2026 | 10.82 | 11.03 | 10.81 | 10.90 | 10.48 | - | 2,587,489 |
| Jun 1, 2026 | 10.85 | 10.95 | 10.75 | 10.90 | 10.48 | 0.28% | 3,099,103 |
| May 29, 2026 | 10.79 | 11.03 | 10.73 | 10.87 | 10.45 | 0.65% | 2,793,577 |
| May 28, 2026 | 10.80 | 10.96 | 10.78 | 10.80 | 10.38 | -0.28% | 2,752,861 |
| May 27, 2026 | 10.84 | 11.01 | 10.77 | 10.83 | 10.41 | - | 1,893,269 |
| May 26, 2026 | 10.80 | 11.02 | 10.80 | 10.83 | 10.41 | 0.46% | 2,194,346 |
| May 22, 2026 | 10.96 | 11.09 | 10.76 | 10.78 | 10.36 | -1.37% | 2,957,209 |
| May 21, 2026 | 10.96 | 11.08 | 10.81 | 10.93 | 10.50 | -0.27% | 3,252,234 |
| May 20, 2026 | 10.65 | 11.06 | 10.65 | 10.96 | 10.53 | 3.49% | 4,485,862 |
| May 19, 2026 | 10.70 | 10.81 | 10.53 | 10.59 | 10.18 | -1.21% | 3,562,252 |
| May 18, 2026 | 10.90 | 10.95 | 10.71 | 10.72 | 10.30 | -2.37% | 2,746,156 |
| May 15, 2026 | 10.70 | 11.04 | 10.62 | 10.98 | 10.55 | 1.67% | 3,819,942 |
| May 14, 2026 | 10.78 | 10.94 | 10.76 | 10.80 | 10.38 | 0.75% | 2,930,649 |
| May 13, 2026 | 10.71 | 10.87 | 10.65 | 10.72 | 10.30 | -0.56% | 4,969,420 |
| May 12, 2026 | 10.76 | 10.92 | 10.57 | 10.78 | 10.36 | 0.19% | 5,168,262 |
| May 11, 2026 | 10.54 | 11.06 | 10.54 | 10.76 | 10.34 | -0.74% | 7,667,258 |
| May 8, 2026 | 11.00 | 11.05 | 10.64 | 10.84 | 10.42 | -1.00% | 5,875,663 |
| May 7, 2026 | 11.36 | 11.36 | 10.93 | 10.95 | 10.52 | -4.12% | 5,132,201 |
| May 6, 2026 | 11.55 | 11.57 | 11.31 | 11.42 | 10.98 | -0.70% | 2,779,086 |
| May 5, 2026 | 11.67 | 11.73 | 11.32 | 11.50 | 11.05 | -1.03% | 3,143,641 |
| May 4, 2026 | 11.50 | 11.70 | 11.47 | 11.62 | 11.17 | 0.61% | 3,511,955 |
| May 1, 2026 | 11.30 | 11.60 | 11.23 | 11.55 | 11.10 | 2.67% | 4,908,486 |
| Apr 30, 2026 | 10.62 | 11.27 | 10.62 | 11.25 | 10.81 | 5.34% | 3,808,902 |
| Apr 29, 2026 | 10.76 | 10.83 | 10.59 | 10.68 | 10.26 | -1.29% | 2,134,238 |
| Apr 28, 2026 | 10.50 | 10.82 | 10.50 | 10.82 | 10.40 | 3.05% | 2,634,043 |
| Apr 27, 2026 | 10.50 | 10.64 | 10.32 | 10.50 | 10.09 | -0.19% | 3,286,667 |
| Apr 24, 2026 | 10.66 | 10.74 | 10.49 | 10.52 | 10.11 | -0.57% | 3,029,509 |
| Apr 23, 2026 | 10.97 | 11.03 | 10.56 | 10.58 | 10.17 | -4.08% | 3,489,418 |
| Apr 22, 2026 | 11.23 | 11.30 | 10.91 | 11.03 | 10.60 | -0.27% | 1,784,584 |
| Apr 21, 2026 | 11.36 | 11.39 | 11.04 | 11.06 | 10.63 | -2.12% | 2,288,542 |
| Apr 20, 2026 | 11.27 | 11.37 | 11.20 | 11.30 | 10.86 | -0.79% | 2,173,600 |
| Apr 17, 2026 | 11.18 | 11.42 | 11.14 | 11.39 | 10.95 | 3.83% | 3,523,365 |
| Apr 16, 2026 | 11.14 | 11.26 | 10.95 | 10.97 | 10.54 | -1.35% | 3,792,441 |
| Apr 15, 2026 | 10.78 | 11.27 | 10.75 | 11.12 | 10.69 | 3.63% | 4,315,268 |
| Apr 14, 2026 | 10.50 | 10.78 | 10.47 | 10.73 | 10.31 | 3.47% | 2,599,614 |
| Apr 13, 2026 | 10.08 | 10.38 | 10.00 | 10.37 | 9.97 | 2.37% | 2,498,348 |
| Apr 10, 2026 | 10.22 | 10.29 | 10.09 | 10.13 | 9.74 | -0.10% | 1,807,558 |
| Apr 9, 2026 | 10.16 | 10.22 | 10.03 | 10.14 | 9.74 | -0.98% | 2,797,650 |
| Apr 8, 2026 | 10.80 | 10.93 | 10.23 | 10.24 | 9.84 | -2.85% | 3,660,128 |
| Apr 7, 2026 | 10.71 | 10.84 | 10.52 | 10.54 | 10.13 | -1.77% | 3,248,741 |
| Apr 6, 2026 | 10.44 | 10.84 | 10.39 | 10.73 | 10.31 | 2.09% | 5,042,872 |
| Apr 2, 2026 | 10.00 | 10.53 | 9.96 | 10.51 | 10.10 | 3.96% | 5,935,737 |
| Apr 1, 2026 | 10.19 | 10.22 | 9.95 | 10.11 | 9.72 | -0.69% | 4,147,142 |
| Mar 31, 2026 | 10.06 | 10.26 | 9.91 | 10.18 | 9.78 | 2.31% | 3,628,412 |
| Mar 30, 2026 | 9.93 | 10.11 | 9.84 | 9.95 | 9.56 | 0.40% | 3,082,155 |
| Mar 27, 2026 | 10.16 | 10.19 | 9.88 | 9.91 | 9.52 | -2.75% | 3,355,144 |
| Mar 26, 2026 | 10.35 | 10.56 | 10.15 | 10.19 | 9.79 | -2.21% | 2,976,059 |
| Mar 25, 2026 | 10.19 | 10.48 | 10.16 | 10.42 | 10.01 | 3.78% | 3,560,925 |
| Mar 24, 2026 | 10.11 | 10.20 | 9.90 | 10.04 | 9.65 | -3.28% | 5,569,672 |
| Mar 23, 2026 | 10.08 | 10.51 | 10.02 | 10.38 | 9.98 | 4.11% | 4,731,566 |
| Mar 20, 2026 | 10.06 | 10.13 | 9.87 | 9.97 | 9.58 | -1.87% | 7,017,328 |
| Mar 19, 2026 | 10.08 | 10.30 | 10.05 | 10.16 | 9.76 | 0.59% | 3,945,237 |
| Mar 18, 2026 | 9.73 | 10.21 | 9.72 | 10.10 | 9.71 | 3.27% | 4,559,066 |
| Mar 17, 2026 | 10.19 | 10.49 | 10.15 | 10.26 | 9.40 | 1.08% | 4,748,805 |
| Mar 16, 2026 | 10.15 | 10.32 | 10.04 | 10.15 | 9.30 | 0.59% | 4,539,516 |
| Mar 13, 2026 | 10.26 | 10.35 | 10.06 | 10.09 | 9.24 | -1.46% | 4,076,634 |
| Mar 12, 2026 | 10.39 | 10.49 | 10.18 | 10.24 | 9.38 | -2.01% | 5,637,061 |
| Mar 11, 2026 | 10.50 | 10.62 | 10.16 | 10.45 | 9.57 | -1.04% | 5,672,170 |
| Mar 10, 2026 | 10.77 | 10.87 | 10.54 | 10.56 | 9.67 | -2.13% | 4,415,644 |
| Mar 9, 2026 | 10.57 | 10.82 | 10.53 | 10.79 | 9.88 | 0.94% | 3,390,839 |
| Mar 6, 2026 | 10.83 | 10.97 | 10.68 | 10.69 | 9.79 | -2.11% | 3,954,052 |
| Mar 5, 2026 | 11.00 | 11.27 | 10.91 | 10.92 | 10.00 | -0.82% | 4,133,734 |
| Mar 4, 2026 | 11.00 | 11.16 | 10.75 | 11.01 | 10.09 | 0.55% | 7,854,304 |
| Mar 3, 2026 | 10.62 | 11.10 | 10.60 | 10.95 | 10.03 | 0.92% | 7,675,292 |
| Mar 2, 2026 | 10.58 | 11.08 | 10.28 | 10.85 | 9.94 | 0.46% | 8,974,797 |
| Feb 27, 2026 | 11.16 | 11.35 | 10.79 | 10.80 | 9.89 | -4.34% | 11,566,950 |
| Feb 26, 2026 | 12.10 | 12.15 | 10.87 | 11.29 | 10.34 | -15.24% | 18,797,964 |
| Feb 25, 2026 | 13.13 | 13.42 | 12.94 | 13.32 | 12.20 | 1.52% | 3,060,319 |
| Feb 24, 2026 | 12.81 | 13.24 | 12.81 | 13.12 | 12.02 | 2.18% | 2,572,940 |
| Feb 23, 2026 | 12.80 | 13.01 | 12.74 | 12.84 | 11.76 | -1.00% | 2,716,836 |
| Feb 20, 2026 | 13.10 | 13.25 | 12.80 | 12.97 | 11.88 | -1.44% | 4,948,270 |
| Feb 19, 2026 | 13.35 | 13.37 | 12.93 | 13.16 | 12.06 | -1.94% | 4,780,183 |
| Feb 18, 2026 | 13.37 | 13.48 | 13.17 | 13.42 | 12.29 | 1.36% | 1,926,516 |
| Feb 17, 2026 | 13.36 | 13.47 | 13.11 | 13.24 | 12.13 | -0.60% | 1,979,110 |
| Feb 13, 2026 | 13.46 | 13.46 | 13.11 | 13.32 | 12.20 | -1.04% | 2,220,250 |
| Feb 12, 2026 | 13.52 | 13.75 | 13.32 | 13.46 | 12.33 | - | 2,059,196 |
| Feb 11, 2026 | 13.53 | 13.59 | 13.34 | 13.46 | 12.33 | -0.52% | 1,995,699 |
| Feb 10, 2026 | 13.32 | 13.59 | 13.20 | 13.53 | 12.39 | 1.73% | 2,093,251 |
| Feb 9, 2026 | 12.86 | 13.31 | 12.80 | 13.30 | 12.18 | 3.42% | 2,807,056 |
| Feb 6, 2026 | 12.75 | 12.90 | 12.65 | 12.86 | 11.78 | 0.86% | 2,364,440 |
| Feb 5, 2026 | 13.03 | 13.20 | 12.74 | 12.75 | 11.68 | -4.06% | 4,534,381 |
| Feb 4, 2026 | 13.24 | 13.32 | 13.01 | 13.29 | 12.17 | 1.06% | 3,877,947 |
| Feb 3, 2026 | 13.50 | 13.56 | 13.12 | 13.15 | 12.05 | -2.88% | 4,300,740 |