FSK

FS KKR Capital Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
FS KKR Capital Corp FSK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.26% 19.10 19:26:34
Open Price Low Price High Price Close Price Prev Close
19.04 18.92 19.45 19.19 19.15
more quote information »

FSK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.6019.5518.3418.84575,0260.502.69%
1 Month17.0119.5516.5218.48557,5342.0912.29%
3 Months18.8219.5516.1017.80573,0370.281.49%
6 Months15.9519.5514.2216.91565,6503.1519.75%
1 Year5.9719.551.906.781,806,95013.13219.93%
3 Years5.2619.551.906.361,910,29913.84263.12%
5 Years5.2619.551.906.361,910,29913.84263.12%

FSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 19.19 0.04 0.21% 19.04 19.45 18.92 708,412
Feb 25 2021 19.15 0.06 0.31% 19.24 19.55 19.065 747,294
Feb 24 2021 19.09 0.59 3.19% 18.77 19.16 18.60 747,854
Feb 23 2021 18.50 -0.26 -1.39% 18.77 18.88 18.34 496,385
Feb 22 2021 18.76 0.24 1.3% 18.63 18.95 18.6107 441,792
Feb 19 2021 18.52 0.00 0.0% 18.60 18.80 18.51 575,040
Feb 18 2021 18.52 -0.05 -0.27% 18.41 18.61 18.41 750,227
Feb 17 2021 18.57 -0.26 -1.38% 18.84 19.00 18.4836 582,464
Feb 16 2021 18.83 -0.06 -0.32% 19.05 19.22 18.65 771,166
Feb 12 2021 18.89 0.22 1.18% 18.84 19.07 18.70 646,078
Feb 11 2021 18.67 0.00 0.0% 18.68 19.09 18.60 773,282
Feb 10 2021 18.67 0.51 2.81% 18.28 18.83 18.2238 485,301
Feb 09 2021 18.16 -0.34 -1.84% 18.42 18.47 18.00 501,740
Feb 08 2021 18.50 -0.07 -0.38% 18.67 18.75 18.39 490,660
Feb 05 2021 18.57 0.46 2.54% 18.23 18.69 18.17 517,005
Feb 04 2021 18.11 0.38 2.14% 17.87 18.35 17.72 634,893
Feb 03 2021 17.73 0.09 0.51% 17.66 17.84 17.49 355,493
Feb 02 2021 17.64 0.35 2.02% 17.39 17.77 17.31 375,078
Feb 01 2021 17.29 0.49 2.92% 16.91 17.305 16.71 373,380
See More Historical Prices »


Your Recent History
NYSE
FSK
FS KKR Cap..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.