Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| FS KKR Capital Corp | FSK | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.06 | -0.95% | 6.25 | 6.32 | 6.25 | 6.30 | 6.31 | 20:00:00 |
FSK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.30 | 6.335 | 5.99 | 6.30 | 1,593,581 | -0.05 | -0.79% |
| 1 Month | 6.18 | 6.335 | 5.99 | 6.24 | 1,985,858 | 0.07 | 1.13% |
| 3 Months | 5.73 | 6.40 | 5.726 | 6.15 | 2,258,164 | 0.52 | 9.08% |
| 6 Months | 5.88 | 6.40 | 5.47 | 5.96 | 2,092,859 | 0.37 | 6.29% |
| 1 Year | 6.15 | 6.64 | 5.35 | 6.06 | 1,905,778 | 0.10 | 1.63% |
| 3 Years | 5.26 | 6.64 | 5.09 | 6.00 | 1,996,857 | 0.99 | 18.82% |
| 5 Years | 5.26 | 6.64 | 5.09 | 6.00 | 1,996,857 | 0.99 | 18.82% |
FSK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2020 | 6.25 | -0.06 | -0.95% | 6.30 | 6.32 | 6.25 | 1,761,950 |
| Jan 23 2020 | 6.31 | 0.00 | 0.0% | 6.30 | 6.325 | 5.99 | 1,422,107 |
| Jan 22 2020 | 6.31 | 0.02 | 0.32% | 6.30 | 6.335 | 6.2913 | 1,191,521 |
| Jan 21 2020 | 6.29 | -0.01 | -0.16% | 6.27 | 6.335 | 6.27 | 1,951,687 |
| Jan 17 2020 | 6.30 | 0.00 | 0.0% | 6.30 | 6.3269 | 6.28 | 1,809,010 |
| Jan 16 2020 | 6.30 | 0.01 | 0.16% | 6.30 | 6.33 | 6.28 | 1,790,018 |
| Jan 15 2020 | 6.29 | 0.01 | 0.16% | 6.26 | 6.31 | 6.25 | 1,778,672 |
| Jan 14 2020 | 6.28 | 0.02 | 0.32% | 6.25 | 6.31 | 6.25 | 1,951,709 |
| Jan 13 2020 | 6.26 | -0.01 | -0.16% | 6.25 | 6.277 | 6.24 | 1,638,413 |
| Jan 10 2020 | 6.27 | -0.02 | -0.32% | 6.28 | 6.30 | 6.24 | 1,762,271 |
| Jan 09 2020 | 6.29 | 0.01 | 0.16% | 6.28 | 6.32 | 6.27 | 1,848,789 |
| Jan 08 2020 | 6.28 | 0.01 | 0.16% | 6.26 | 6.31 | 6.26 | 3,296,546 |
| Jan 07 2020 | 6.27 | 0.03 | 0.48% | 6.25 | 6.285 | 6.25 | 1,449,081 |
| Jan 06 2020 | 6.24 | 0.03 | 0.48% | 6.23 | 6.30 | 6.215 | 2,650,050 |
| Jan 03 2020 | 6.21 | 0.04 | 0.65% | 6.20 | 6.29 | 6.16 | 3,489,209 |
| Jan 02 2020 | 6.17 | 0.04 | 0.65% | 6.13 | 6.20 | 6.13 | 1,552,947 |
| Dec 31 2019 | 6.13 | 0.00 | 0.0% | 6.12 | 6.17 | 6.12 | 2,303,645 |
| Dec 30 2019 | 6.13 | -0.02 | -0.33% | 6.16 | 6.19 | 6.12 | 1,956,062 |
| Dec 27 2019 | 6.15 | -0.03 | -0.49% | 6.18 | 6.20 | 6.15 | 1,903,713 |
| Dec 26 2019 | 6.18 | 0.04 | 0.65% | 6.16 | 6.20 | 6.151 | 1,520,764 |
