FS KKR Capital Corp. (FSK)
NYSE: FSK · Real-Time Price · USD
10.82
+0.32 (3.05%)
At close: Apr 28, 2026, 4:00 PM EDT
10.70
-0.12 (-1.11%)
After-hours: Apr 28, 2026, 7:57 PM EDT
FS KKR Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.50 | 10.82 | 10.50 | 10.82 | 10.82 | 3.05% | 2,628,576 |
| Apr 27, 2026 | 10.50 | 10.64 | 10.32 | 10.50 | 10.50 | -0.19% | 3,285,952 |
| Apr 24, 2026 | 10.66 | 10.74 | 10.49 | 10.52 | 10.52 | -0.57% | 3,027,808 |
| Apr 23, 2026 | 10.97 | 11.03 | 10.56 | 10.58 | 10.58 | -4.08% | 3,480,035 |
| Apr 22, 2026 | 11.23 | 11.30 | 10.91 | 11.03 | 11.03 | -0.27% | 1,782,003 |
| Apr 21, 2026 | 11.36 | 11.39 | 11.04 | 11.06 | 11.06 | -2.12% | 2,287,121 |
| Apr 20, 2026 | 11.27 | 11.37 | 11.20 | 11.30 | 11.30 | -0.79% | 2,173,257 |
| Apr 17, 2026 | 11.18 | 11.42 | 11.14 | 11.39 | 11.39 | 3.83% | 3,520,446 |
| Apr 16, 2026 | 11.14 | 11.26 | 10.95 | 10.97 | 10.97 | -1.35% | 3,791,353 |
| Apr 15, 2026 | 10.78 | 11.27 | 10.75 | 11.12 | 11.12 | 3.63% | 4,312,774 |
| Apr 14, 2026 | 10.50 | 10.78 | 10.47 | 10.73 | 10.73 | 3.47% | 2,598,659 |
| Apr 13, 2026 | 10.08 | 10.38 | 10.00 | 10.37 | 10.37 | 2.37% | 2,498,332 |
| Apr 10, 2026 | 10.22 | 10.29 | 10.09 | 10.13 | 10.13 | -0.10% | 1,805,807 |
| Apr 9, 2026 | 10.16 | 10.22 | 10.03 | 10.14 | 10.14 | -0.98% | 2,796,474 |
| Apr 8, 2026 | 10.80 | 10.93 | 10.23 | 10.24 | 10.24 | -2.85% | 3,657,937 |
| Apr 7, 2026 | 10.71 | 10.84 | 10.52 | 10.54 | 10.54 | -1.77% | 3,237,627 |
| Apr 6, 2026 | 10.44 | 10.84 | 10.39 | 10.73 | 10.73 | 2.09% | 5,042,870 |
| Apr 2, 2026 | 10.00 | 10.53 | 9.96 | 10.51 | 10.51 | 3.96% | 5,929,131 |
| Apr 1, 2026 | 10.19 | 10.22 | 9.95 | 10.11 | 10.11 | -0.69% | 4,146,673 |
| Mar 31, 2026 | 10.06 | 10.26 | 9.91 | 10.18 | 10.18 | 2.31% | 3,625,355 |
| Mar 30, 2026 | 9.93 | 10.11 | 9.84 | 9.95 | 9.95 | 0.40% | 3,074,031 |
| Mar 27, 2026 | 10.16 | 10.19 | 9.88 | 9.91 | 9.91 | -2.75% | 3,350,119 |
| Mar 26, 2026 | 10.35 | 10.56 | 10.15 | 10.19 | 10.19 | -2.21% | 2,974,744 |
| Mar 25, 2026 | 10.19 | 10.48 | 10.16 | 10.42 | 10.42 | 3.78% | 3,558,323 |
| Mar 24, 2026 | 10.11 | 10.20 | 9.90 | 10.04 | 10.04 | -3.28% | 5,564,651 |
| Mar 23, 2026 | 10.08 | 10.51 | 10.02 | 10.38 | 10.38 | 4.11% | 4,729,853 |
| Mar 20, 2026 | 10.06 | 10.13 | 9.87 | 9.97 | 9.97 | -1.87% | 7,017,192 |
| Mar 19, 2026 | 10.08 | 10.30 | 10.05 | 10.16 | 10.16 | 0.59% | 3,840,896 |
| Mar 18, 2026 | 9.73 | 10.21 | 9.72 | 10.10 | 10.10 | -1.56% | 4,558,394 |
| Mar 17, 2026 | 10.19 | 10.49 | 10.15 | 10.26 | 9.78 | 1.08% | 4,704,180 |
| Mar 16, 2026 | 10.15 | 10.32 | 10.04 | 10.15 | 9.68 | 0.59% | 4,539,516 |
| Mar 13, 2026 | 10.26 | 10.35 | 10.06 | 10.09 | 9.62 | -1.46% | 4,076,634 |
| Mar 12, 2026 | 10.39 | 10.49 | 10.18 | 10.24 | 9.76 | -2.01% | 5,637,061 |
| Mar 11, 2026 | 10.50 | 10.62 | 10.16 | 10.45 | 9.96 | -1.04% | 5,672,170 |
| Mar 10, 2026 | 10.77 | 10.87 | 10.54 | 10.56 | 10.07 | -2.13% | 4,415,644 |
| Mar 9, 2026 | 10.57 | 10.82 | 10.53 | 10.79 | 10.29 | 0.94% | 3,390,839 |
| Mar 6, 2026 | 10.83 | 10.97 | 10.68 | 10.69 | 10.19 | -2.11% | 3,954,052 |
| Mar 5, 2026 | 11.00 | 11.27 | 10.91 | 10.92 | 10.41 | -0.82% | 4,133,734 |
| Mar 4, 2026 | 11.00 | 11.16 | 10.75 | 11.01 | 10.49 | 0.55% | 7,854,304 |
| Mar 3, 2026 | 10.62 | 11.10 | 10.60 | 10.95 | 10.44 | 0.92% | 7,675,292 |
| Mar 2, 2026 | 10.58 | 11.08 | 10.28 | 10.85 | 10.34 | 0.46% | 8,974,797 |
| Feb 27, 2026 | 11.16 | 11.35 | 10.79 | 10.80 | 10.29 | -4.34% | 11,566,950 |
| Feb 26, 2026 | 12.10 | 12.15 | 10.87 | 11.29 | 10.76 | -15.24% | 18,797,964 |
| Feb 25, 2026 | 13.13 | 13.42 | 12.94 | 13.32 | 12.70 | 1.52% | 3,060,319 |
| Feb 24, 2026 | 12.81 | 13.24 | 12.81 | 13.12 | 12.51 | 2.18% | 2,572,940 |
| Feb 23, 2026 | 12.80 | 13.01 | 12.74 | 12.84 | 12.24 | -1.00% | 2,716,836 |
| Feb 20, 2026 | 13.10 | 13.25 | 12.80 | 12.97 | 12.36 | -1.44% | 4,948,270 |
| Feb 19, 2026 | 13.35 | 13.37 | 12.93 | 13.16 | 12.54 | -1.94% | 4,780,183 |
| Feb 18, 2026 | 13.37 | 13.48 | 13.17 | 13.42 | 12.79 | 1.36% | 1,926,516 |
| Feb 17, 2026 | 13.36 | 13.47 | 13.11 | 13.24 | 12.62 | -0.60% | 1,979,110 |
| Feb 13, 2026 | 13.46 | 13.46 | 13.11 | 13.32 | 12.70 | -1.04% | 2,220,250 |
| Feb 12, 2026 | 13.52 | 13.75 | 13.32 | 13.46 | 12.83 | - | 2,059,196 |
| Feb 11, 2026 | 13.53 | 13.59 | 13.34 | 13.46 | 12.83 | -0.52% | 1,995,699 |
| Feb 10, 2026 | 13.32 | 13.59 | 13.20 | 13.53 | 12.90 | 1.73% | 2,093,251 |
| Feb 9, 2026 | 12.86 | 13.31 | 12.80 | 13.30 | 12.68 | 3.42% | 2,807,056 |
| Feb 6, 2026 | 12.75 | 12.90 | 12.65 | 12.86 | 12.26 | 0.86% | 2,364,440 |
| Feb 5, 2026 | 13.03 | 13.20 | 12.74 | 12.75 | 12.15 | -4.06% | 4,534,381 |
| Feb 4, 2026 | 13.24 | 13.32 | 13.01 | 13.29 | 12.67 | 1.06% | 3,877,947 |
| Feb 3, 2026 | 13.50 | 13.56 | 13.12 | 13.15 | 12.53 | -2.88% | 4,300,740 |
| Feb 2, 2026 | 13.72 | 13.72 | 13.18 | 13.54 | 12.91 | -1.81% | 6,785,151 |
| Jan 30, 2026 | 13.80 | 13.89 | 13.63 | 13.79 | 13.14 | -0.22% | 2,211,282 |
| Jan 29, 2026 | 13.97 | 14.02 | 13.68 | 13.82 | 13.17 | -0.50% | 3,218,097 |
| Jan 28, 2026 | 14.25 | 14.31 | 13.87 | 13.89 | 13.24 | -2.32% | 2,484,073 |
| Jan 27, 2026 | 14.27 | 14.45 | 14.22 | 14.22 | 13.55 | -0.70% | 1,430,398 |
| Jan 26, 2026 | 14.46 | 14.49 | 14.10 | 14.32 | 13.65 | -1.04% | 2,388,777 |
| Jan 23, 2026 | 14.50 | 14.55 | 14.39 | 14.47 | 13.79 | 0.07% | 1,334,973 |
| Jan 22, 2026 | 14.50 | 14.57 | 14.42 | 14.46 | 13.78 | - | 1,464,180 |
| Jan 21, 2026 | 14.41 | 14.59 | 14.35 | 14.46 | 13.78 | 0.70% | 1,695,536 |
| Jan 20, 2026 | 14.30 | 14.40 | 14.24 | 14.36 | 13.69 | -1.03% | 2,223,861 |
| Jan 16, 2026 | 14.66 | 14.67 | 14.47 | 14.51 | 13.83 | -1.02% | 1,958,490 |
| Jan 15, 2026 | 14.65 | 14.74 | 14.49 | 14.66 | 13.97 | 0.27% | 1,681,402 |
| Jan 14, 2026 | 14.38 | 14.65 | 14.31 | 14.62 | 13.94 | 1.67% | 1,665,626 |
| Jan 13, 2026 | 14.51 | 14.61 | 14.37 | 14.38 | 13.71 | -0.62% | 1,788,122 |
| Jan 12, 2026 | 14.50 | 14.58 | 14.45 | 14.47 | 13.79 | -0.69% | 1,353,458 |
| Jan 9, 2026 | 14.77 | 14.81 | 14.57 | 14.57 | 13.89 | -0.41% | 1,605,473 |
| Jan 8, 2026 | 14.12 | 14.76 | 14.12 | 14.63 | 13.95 | 3.03% | 2,510,138 |
| Jan 7, 2026 | 14.57 | 14.67 | 14.14 | 14.20 | 13.54 | -2.87% | 3,833,443 |
| Jan 6, 2026 | 14.80 | 14.84 | 14.57 | 14.62 | 13.94 | -1.22% | 2,460,278 |
| Jan 5, 2026 | 15.00 | 15.09 | 14.77 | 14.80 | 14.11 | -0.87% | 2,010,622 |
| Jan 2, 2026 | 14.83 | 15.06 | 14.70 | 14.93 | 14.23 | 0.81% | 1,775,750 |
| Dec 31, 2025 | 14.75 | 14.89 | 14.72 | 14.81 | 14.12 | 0.34% | 3,286,486 |
| Dec 30, 2025 | 14.67 | 14.83 | 14.62 | 14.76 | 14.07 | 0.61% | 3,315,163 |
| Dec 29, 2025 | 14.72 | 14.91 | 14.67 | 14.67 | 13.98 | -0.41% | 3,323,465 |
| Dec 26, 2025 | 14.51 | 14.77 | 14.49 | 14.73 | 14.04 | 1.52% | 2,212,599 |
| Dec 24, 2025 | 14.43 | 14.58 | 14.37 | 14.51 | 13.83 | 0.42% | 1,653,587 |
| Dec 23, 2025 | 14.50 | 14.59 | 14.38 | 14.45 | 13.77 | -0.96% | 3,408,077 |
| Dec 22, 2025 | 14.67 | 14.72 | 14.56 | 14.59 | 13.91 | -0.68% | 3,246,691 |
| Dec 19, 2025 | 14.90 | 14.99 | 14.63 | 14.69 | 14.00 | -1.87% | 3,802,462 |
| Dec 18, 2025 | 15.07 | 15.10 | 14.80 | 14.97 | 14.27 | -0.33% | 4,456,800 |
| Dec 17, 2025 | 15.21 | 15.37 | 15.01 | 15.02 | 14.32 | -1.05% | 3,762,984 |
| Dec 16, 2025 | 15.13 | 15.33 | 15.04 | 15.18 | 14.47 | 0.13% | 3,627,940 |
| Dec 15, 2025 | 15.39 | 15.41 | 15.03 | 15.16 | 14.45 | -1.56% | 2,361,150 |
| Dec 12, 2025 | 15.51 | 15.63 | 15.35 | 15.40 | 14.68 | - | 1,713,781 |
| Dec 11, 2025 | 15.68 | 15.77 | 15.40 | 15.40 | 14.68 | -2.22% | 1,849,383 |
| Dec 10, 2025 | 15.47 | 15.80 | 15.47 | 15.75 | 15.01 | 1.48% | 2,501,855 |
| Dec 9, 2025 | 15.48 | 15.59 | 15.35 | 15.52 | 14.79 | -0.13% | 2,292,525 |
| Dec 8, 2025 | 15.46 | 15.65 | 15.42 | 15.54 | 14.81 | 0.52% | 2,811,900 |
| Dec 5, 2025 | 15.51 | 15.69 | 15.40 | 15.46 | 14.74 | -0.58% | 2,581,892 |
| Dec 4, 2025 | 15.43 | 15.58 | 15.40 | 15.55 | 14.82 | 0.78% | 3,039,537 |
| Dec 3, 2025 | 15.06 | 15.54 | 15.06 | 15.43 | 14.71 | -2.47% | 3,615,356 |