FS KKR Capital Corp (FSK)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.645802285147 | 20.13 | 20.48 | 20.07 | 846746 | 20.25621771 | CS |
| 4 | 0.46 | 2.32323232323 | 19.8 | 20.48 | 19.68 | 1081735 | 20.15121397 | CS |
| 12 | 1.06 | 5.52083333333 | 19.2 | 20.81 | 19.1 | 1243724 | 19.99496998 | CS |
| 26 | -0.37 | -1.79350460494 | 20.63 | 20.81 | 18.31 | 1466113 | 19.57750974 | CS |
| 52 | 0.31 | 1.55388471178 | 19.95 | 20.99 | 18.31 | 1369977 | 19.76369681 | CS |
| 156 | -0.66 | -3.15487571702 | 20.92 | 23.445 | 16.7 | 1274659 | 20.24427595 | CS |
| 260 | 14.3 | 239.932885906 | 5.96 | 23.445 | 1.9 | 1437543 | 14.39866631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 20.26 | 0.12 | 0.60 | 20.21 | 20.27 | 20.105 | 957682 |
| 1721947200 | 20.14 | -0.05 | -0.25 | 20.15 | 20.355 | 20.07 | 910227 |
| 1721860800 | 20.19 | -0.17 | -0.83 | 20.35 | 20.41 | 20.16 | 811422 |
| 1721774400 | 20.36 | -0.07 | -0.34 | 20.4 | 20.48 | 20.33 | 900560 |
| 1721688000 | 20.43 | 0.26 | 1.29 | 20.25 | 20.45 | 20.19 | 949519 |
| 1721428800 | 20.17 | 0.01 | 0.05 | 20.16 | 20.26 | 20.12 | 882723 |
| 1721342400 | 20.16 | -0.22 | -1.08 | 20.4 | 20.4 | 20.135 | 935302 |
| 1721256000 | 20.38 | 0.13 | 0.64 | 20.21 | 20.415 | 20.19 | 1050882 |
| 1721169600 | 20.25 | -0.1 | -0.49 | 20.35 | 20.38 | 20.22 | 959209 |
| 1721083200 | 20.35 | 0.02 | 0.10 | 20.34 | 20.37 | 20.21 | 968779 |
| 1720824000 | 20.33 | 0.03 | 0.15 | 20.33 | 20.39 | 20.2675 | 669245 |
| 1720737600 | 20.3 | 0.11 | 0.54 | 20.23 | 20.32 | 20.2 | 992846 |
| 1720651200 | 20.19 | 0.16 | 0.80 | 20.02 | 20.21 | 20.02 | 902578 |
| 1720564800 | 20.03 | -0.15 | -0.74 | 20.17 | 20.185 | 20.03 | 856403 |
| 1720478400 | 20.18 | 0.02 | 0.10 | 20.16 | 20.225 | 20.09 | 1188056 |
| 1720219200 | 20.16 | 0.01 | 0.05 | 20.15 | 20.19 | 19.99 | 1144925 |
| 1720040640 | 20.15 | 0.18 | 0.90 | 20.03 | 20.31 | 19.99 | 2315108 |
| 1719960000 | 19.97 | 0.14 | 0.71 | 19.84 | 20.04 | 19.72 | 2162030 |
| 1719873600 | 19.83 | 0.15 | 0.76 | 19.84 | 19.94 | 19.75 | 1243842 |
| 1719614400 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1719528000 | 19.68 | 0.08 | 0.41 | 19.6 | 19.74 | 19.595 | 687728 |
| 1719441600 | 19.6 | 0.06 | 0.31 | 19.52 | 19.725 | 19.5 | 857728 |
| 1719355200 | 19.54 | -0.13 | -0.66 | 19.59 | 19.67 | 19.54 | 645846 |
| 1719268800 | 19.67 | 0.27 | 1.39 | 19.49 | 19.68 | 19.4629 | 1052582 |
| 1719009600 | 19.4 | -0.16 | -0.82 | 19.53 | 19.57 | 19.34 | 4085477 |
| 1718923200 | 19.56 | 0.16 | 0.82 | 19.38 | 19.62 | 19.38 | 1056978 |
| 1718750400 | 19.4 | -0.11 | -0.56 | 19.48 | 19.55 | 19.36 | 976558 |
| 1718664000 | 19.51 | -0.02 | -0.10 | 19.46 | 19.525 | 19.26 | 1287836 |
| 1718404800 | 19.53 | 0.04 | 0.21 | 19.4 | 19.57 | 19.34 | 1175863 |
| 1718318400 | 19.49 | -0.32 | -1.62 | 19.73 | 19.76 | 19.435 | 1633961 |
| 1718232000 | 19.81 | -0.68 | -3.32 | 19.97 | 19.97 | 19.665 | 2116991 |
| 1718145600 | 20.49 | -0.12 | -0.58 | 20.62 | 20.62 | 20.45 | 1508623 |
| 1718059200 | 20.61 | -0.01 | -0.05 | 20.61 | 20.73 | 20.58 | 1095368 |
| 1717800000 | 20.62 | 0.05 | 0.24 | 20.57 | 20.67 | 20.55 | 816690 |
| 1717713600 | 20.57 | -0.07 | -0.34 | 20.66 | 20.67 | 20.53 | 1103925 |
| 1717627200 | 20.64 | 0.01 | 0.05 | 20.7 | 20.7 | 20.42 | 1109546 |
| 1717540800 | 20.63 | -0.08 | -0.39 | 20.67 | 20.81 | 20.62 | 1274022 |
| 1717454400 | 20.71 | 0.21 | 1.02 | 20.52 | 20.73 | 20.51 | 1561132 |
| 1717195200 | 20.5 | 0.25 | 1.23 | 20.26 | 20.5 | 20.24 | 1697210 |
| 1717108800 | 20.25 | 0.12 | 0.60 | 20.18 | 20.255 | 20.14 | 1250155 |
| 1717022400 | 20.13 | 0.01 | 0.05 | 20.18 | 20.235 | 20.08 | 1546464 |
| 1716936000 | 20.12 | 0.01 | 0.05 | 20.17 | 20.21 | 20.035 | 803032 |
| 1716590400 | 20.11 | 0.21 | 1.06 | 19.99 | 20.12 | 19.98 | 723136 |
| 1716504000 | 19.9 | -0.22 | -1.09 | 20.1 | 20.1197 | 19.89 | 1048387 |
| 1716417600 | 20.12 | -0.07 | -0.35 | 20.15 | 20.2 | 20.05 | 604634 |
| 1716331200 | 20.19 | 0.17 | 0.85 | 20 | 20.21 | 19.995 | 1004953 |
| 1716244800 | 20.02 | -0.01 | -0.05 | 20.02 | 20.1 | 19.92 | 1109165 |
| 1715985600 | 20.03 | 0.09 | 0.45 | 19.95 | 20.035 | 19.88 | 1193724 |
| 1715899200 | 19.94 | -0.07 | -0.35 | 20 | 20.05 | 19.9 | 1319112 |
| 1715812800 | 20.01 | -0.12 | -0.60 | 20.14 | 20.28 | 20.01 | 1716042 |
| 1715726400 | 20.13 | 0.15 | 0.75 | 19.96 | 20.15 | 19.96 | 1801948 |
| 1715640000 | 19.98 | 0.11 | 0.55 | 19.91 | 19.985 | 19.845 | 2360752 |
| 1715380800 | 19.87 | 0 | 0.00 | 19.93 | 20.09 | 19.81 | 1604884 |
| 1715294400 | 19.87 | 0.47 | 2.42 | 19.6 | 20.08 | 19.5 | 2079039 |
| 1715208000 | 19.4 | 0 | 0.00 | 19.38 | 19.4969 | 19.38 | 1214103 |
| 1715121600 | 19.4 | -0.02 | -0.10 | 19.5 | 19.51 | 19.4 | 1031818 |
| 1715035200 | 19.42 | 0.2 | 1.04 | 19.3 | 19.46 | 19.28 | 1490327 |
| 1714776000 | 19.22 | 0.12 | 0.63 | 19.2 | 19.25 | 19.1 | 867945 |
| 1714689600 | 19.1 | -0.11 | -0.57 | 19.29 | 19.3 | 19.06 | 973342 |
| 1714603200 | 19.21 | 0.09 | 0.47 | 19.1 | 19.335 | 19.1 | 1044162 |
| 1714516800 | 19.12 | -0.1 | -0.52 | 19.19 | 19.195 | 19.01 | 1059621 |
| 1714430400 | 19.22 | -0.11 | -0.57 | 19.33 | 19.4055 | 19.18 | 1407497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
