FS KKR Capital Historical Data - FSK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

FSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.306.3355.996.301,593,581-0.05-0.79%
1 Month6.186.3355.996.241,985,8580.071.13%
3 Months5.736.405.7266.152,258,1640.529.08%
6 Months5.886.405.475.962,092,8590.376.29%
1 Year6.156.645.356.061,905,7780.101.63%
3 Years5.266.645.096.001,996,8570.9918.82%
5 Years5.266.645.096.001,996,8570.9918.82%

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
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.