FS Specialty Lending Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.94	11.12	10.82	10.86	10.86	-0.82%	251,889
Jun 25, 2026	10.96	11.12	10.86	10.95	10.95	0.09%	214,137
Jun 24, 2026	11.09	11.22	10.81	10.94	10.94	-0.45%	263,991
Jun 23, 2026	11.18	11.22	10.93	10.99	10.99	-1.19%	250,462
Jun 22, 2026	11.56	11.66	11.20	11.26	11.12	-3.51%	328,686
Jun 18, 2026	11.52	11.70	11.45	11.67	11.53	1.48%	256,586
Jun 17, 2026	11.62	11.75	11.45	11.50	11.36	-1.54%	418,959
Jun 16, 2026	11.37	11.74	11.35	11.68	11.54	2.28%	214,035
Jun 15, 2026	11.28	11.46	11.28	11.42	11.28	0.88%	204,122
Jun 12, 2026	11.42	11.49	11.25	11.32	11.18	-0.35%	201,450
Jun 11, 2026	11.50	11.58	11.32	11.36	11.22	-0.87%	234,372
Jun 10, 2026	11.24	11.72	11.24	11.46	11.32	1.33%	384,687
Jun 9, 2026	11.33	11.46	11.19	11.31	11.17	-0.18%	224,142
Jun 8, 2026	11.32	11.52	11.26	11.33	11.19	-0.18%	208,997
Jun 5, 2026	11.54	11.65	11.22	11.35	11.21	-2.74%	323,724
Jun 4, 2026	11.53	11.76	11.53	11.67	11.53	0.69%	272,983
Jun 3, 2026	11.70	11.73	11.55	11.59	11.45	-1.45%	269,477
Jun 2, 2026	11.79	11.95	11.68	11.76	11.62	-0.59%	310,656
Jun 1, 2026	11.73	11.89	11.62	11.83	11.69	0.34%	361,794
May 29, 2026	11.80	11.86	11.69	11.79	11.65	-0.42%	320,511
May 28, 2026	11.62	11.92	11.60	11.84	11.70	1.89%	323,956
May 27, 2026	11.71	11.75	11.61	11.62	11.48	-1.36%	314,284
May 26, 2026	11.71	11.80	11.65	11.78	11.64	0.60%	265,369
May 22, 2026	11.56	11.79	11.52	11.71	11.57	0.69%	236,103
May 21, 2026	11.50	11.67	11.44	11.63	11.49	0.50%	322,316
May 20, 2026	11.67	11.80	11.59	11.71	11.43	0.34%	262,665
May 19, 2026	11.54	11.76	11.54	11.67	11.39	0.09%	220,355
May 18, 2026	11.61	11.70	11.53	11.66	11.38	0.17%	369,566
May 15, 2026	11.66	11.75	11.58	11.64	11.36	-0.51%	268,779
May 14, 2026	11.77	11.86	11.70	11.70	11.42	-0.59%	327,450
May 13, 2026	11.68	11.85	11.65	11.77	11.49	0.68%	295,201
May 12, 2026	11.69	11.82	11.65	11.69	11.41	-0.09%	333,680
May 11, 2026	11.89	11.91	11.65	11.70	11.42	-1.35%	360,180
May 8, 2026	11.79	11.92	11.73	11.86	11.58	0.59%	231,609
May 7, 2026	11.96	12.00	11.76	11.79	11.51	-2.00%	302,459
May 6, 2026	12.13	12.24	12.01	12.03	11.74	-0.17%	299,411
May 5, 2026	12.09	12.20	12.01	12.05	11.76	-0.08%	238,931
May 4, 2026	12.31	12.38	12.04	12.06	11.77	-2.43%	256,656
May 1, 2026	12.28	12.46	12.25	12.36	12.07	0.41%	257,758
Apr 30, 2026	12.14	12.36	12.07	12.31	12.02	1.57%	357,447
Apr 29, 2026	11.86	12.16	11.84	12.12	11.83	2.28%	381,568
Apr 28, 2026	11.89	12.03	11.83	11.85	11.57	-0.67%	406,711
Apr 27, 2026	11.86	12.00	11.86	11.93	11.65	0.34%	338,340
Apr 24, 2026	11.80	11.95	11.80	11.89	11.61	0.08%	351,393
Apr 23, 2026	12.13	12.25	11.79	11.88	11.60	-1.92%	405,852
Apr 22, 2026	12.24	12.33	12.15	12.25	11.82	0.16%	267,181
Apr 21, 2026	12.53	12.59	12.16	12.23	11.80	-1.92%	304,399
Apr 20, 2026	12.46	12.60	12.40	12.47	12.04	-0.24%	259,865
Apr 17, 2026	12.50	12.65	12.48	12.50	12.07	0.56%	234,233
Apr 16, 2026	12.65	12.72	12.40	12.43	12.00	-1.74%	367,446
Apr 15, 2026	12.46	12.65	12.45	12.65	12.21	1.12%	295,506
Apr 14, 2026	12.37	12.64	12.37	12.51	12.08	0.89%	290,919
Apr 13, 2026	12.24	12.48	12.24	12.40	11.97	0.65%	253,852
Apr 10, 2026	12.32	12.49	12.26	12.32	11.89	-0.96%	241,760
Apr 9, 2026	12.13	12.50	12.07	12.44	12.01	2.13%	499,640
Apr 8, 2026	12.38	12.50	12.11	12.18	11.76	-0.73%	543,148
Apr 7, 2026	12.22	12.30	12.14	12.27	11.84	-0.41%	398,960
Apr 6, 2026	12.25	12.50	12.25	12.32	11.89	-0.48%	253,934
Apr 2, 2026	12.24	12.40	12.19	12.38	11.95	-0.40%	377,714
Apr 1, 2026	12.52	12.59	12.34	12.43	12.00	-0.64%	431,688
Mar 31, 2026	12.48	12.56	12.23	12.51	12.08	2.37%	310,077
Mar 30, 2026	12.42	12.57	12.18	12.22	11.80	-0.73%	369,428
Mar 27, 2026	12.13	12.38	12.09	12.31	11.88	1.40%	316,946
Mar 26, 2026	12.29	12.43	12.13	12.14	11.72	-1.38%	587,104
Mar 25, 2026	12.41	12.62	12.26	12.31	11.88	-1.12%	781,944
Mar 24, 2026	12.41	12.64	12.34	12.45	12.02	-1.29%	828,141
Mar 23, 2026	12.46	12.75	12.32	12.75	12.17	1.84%	359,077
Mar 20, 2026	12.42	12.63	12.16	12.52	11.95	-	830,616
Mar 19, 2026	12.43	12.65	12.34	12.52	11.95	-0.24%	489,724
Mar 18, 2026	12.39	12.61	12.32	12.55	11.98	0.48%	345,747
Mar 17, 2026	12.36	12.60	12.05	12.49	11.93	1.54%	410,896
Mar 16, 2026	12.38	12.52	12.26	12.30	11.74	-0.65%	325,218
Mar 13, 2026	12.57	12.70	12.24	12.38	11.82	-1.98%	306,940
Mar 12, 2026	12.40	12.78	12.30	12.63	12.06	1.20%	644,001
Mar 11, 2026	12.02	12.53	11.86	12.48	11.92	4.35%	602,921
Mar 10, 2026	11.49	12.00	11.44	11.96	11.42	3.46%	575,671
Mar 9, 2026	11.32	11.56	11.00	11.56	11.04	0.17%	560,498
Mar 6, 2026	11.79	11.83	11.43	11.54	11.02	-3.59%	803,849
Mar 5, 2026	12.02	12.20	11.95	11.97	11.43	-0.58%	498,362
Mar 4, 2026	11.96	12.25	11.96	12.04	11.50	0.92%	458,529
Mar 3, 2026	12.30	12.35	11.86	11.93	11.39	-3.40%	556,915
Mar 2, 2026	11.88	12.48	11.80	12.35	11.79	2.92%	573,419
Feb 27, 2026	12.38	12.43	11.91	12.00	11.46	-3.15%	729,429
Feb 26, 2026	12.57	12.63	12.26	12.39	11.83	-1.51%	601,201
Feb 25, 2026	12.65	12.77	12.45	12.58	12.01	-0.87%	483,069
Feb 24, 2026	12.56	12.71	12.46	12.69	12.12	0.32%	573,535
Feb 23, 2026	12.78	12.82	12.45	12.65	12.08	-1.86%	600,267
Feb 20, 2026	13.15	13.23	12.78	12.89	12.31	-2.14%	569,495
Feb 19, 2026	13.20	13.45	13.17	13.31	12.58	0.45%	461,037
Feb 18, 2026	13.15	13.28	13.06	13.25	12.52	1.15%	430,037
Feb 17, 2026	12.90	13.14	12.88	13.10	12.38	0.15%	749,339
Feb 13, 2026	13.22	13.27	13.03	13.08	12.36	-1.43%	811,702
Feb 12, 2026	13.30	13.48	13.18	13.27	12.54	-0.23%	603,342
Feb 11, 2026	13.40	13.48	13.28	13.30	12.57	-0.97%	487,235
Feb 10, 2026	13.22	13.48	13.22	13.43	12.69	1.51%	566,087
Feb 9, 2026	13.23	13.38	13.18	13.23	12.50	-0.38%	600,900
Feb 6, 2026	13.23	13.48	13.16	13.28	12.55	0.38%	477,763
Feb 5, 2026	13.33	13.48	13.19	13.23	12.50	-1.49%	561,125
Feb 4, 2026	13.43	13.53	13.35	13.43	12.69	0.30%	512,487
Feb 3, 2026	13.41	13.49	13.28	13.39	12.65	-0.15%	883,871