FS KKR Capital Corp (FS5A)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.175 | 0.958904109589 | 18.25 | 18.704999 | 18.17 | 1569 | 18.25388988 | DE |
| 4 | -0.395 | -2.09883103082 | 18.82 | 19.355 | 18.055 | 3449 | 18.70780204 | DE |
| 12 | 0.795 | 4.50935904708 | 17.63 | 19.355 | 17.524999 | 3233 | 18.4934874 | DE |
| 26 | 0.405 | 2.24750277469 | 18.02 | 19.5 | 16.84 | 4153 | 18.3782933 | DE |
| 52 | -0.695 | -3.63493723849 | 19.12 | 19.5 | 16.84 | 3337 | 18.40964312 | DE |
| 156 | -0.695 | -3.63493723849 | 19.12 | 19.5 | 16.84 | 3337 | 18.40964312 | DE |
| 260 | -0.695 | -3.63493723849 | 19.12 | 19.5 | 16.84 | 3337 | 18.40964312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 18.309999 | 0.02 | 0.14 | 18.51 | 18.545 | 18.309999 | 1906 |
| 1719520020 | 18.285 | -0.16 | -0.84 | 18.399999 | 18.6 | 18.195 | 1964 |
| 1719433620 | 18.44 | 0.27 | 1.49 | 18.43 | 18.44 | 18.37 | 490 |
| 1719347160 | 18.17 | -0.22 | -1.20 | 18.454999 | 18.454999 | 18.17 | 1230 |
| 1719260820 | 18.39 | 0.19 | 1.04 | 18.23 | 18.39 | 18.2 | 922 |
| 1719001620 | 18.2 | -0.05 | -0.25 | 18.25 | 18.704999 | 18.2 | 3240 |
| 1718915160 | 18.245 | -0.18 | -0.98 | 18.434999 | 18.465 | 18.22 | 4219 |
| 1718828820 | 18.425 | 0.29 | 1.60 | 18.13 | 18.43 | 18.12 | 1430 |
| 1718742360 | 18.135 | 0.05 | 0.28 | 18.065 | 18.3 | 18.055 | 2273 |
| 1718656020 | 18.085 | -0.24 | -1.34 | 18.35 | 18.41 | 18.085 | 7565 |
| 1718396820 | 18.329999 | 0.13 | 0.74 | 18.055 | 18.34 | 18.055 | 1798 |
| 1718310420 | 18.195 | -0.23 | -1.25 | 18.399999 | 18.405 | 18.095 | 1508 |
| 1718224020 | 18.425 | -0.76 | -3.94 | 18.585 | 18.6 | 18.215 | 4468 |
| 1718137620 | 19.18 | -0.07 | -0.34 | 19.274999 | 19.355 | 19.005 | 10858 |
| 1718051220 | 19.245 | 0.07 | 0.34 | 19.195 | 19.355 | 19.12 | 5492 |
| 1717792020 | 19.18 | 0.36 | 1.91 | 19.005 | 19.18 | 18.875 | 1642 |
| 1717705620 | 18.82 | -0.23 | -1.18 | 19.075 | 19.079999 | 18.82 | 2242 |
| 1717619220 | 19.045 | 0.05 | 0.26 | 19.114999 | 19.195 | 18.875 | 10331 |
| 1717532820 | 18.995 | -0.04 | -0.18 | 19.085 | 19.105 | 18.85 | 1847 |
| 1717446420 | 19.03 | 0.09 | 0.48 | 18.829999 | 19.05 | 18.79 | 2917 |
| 1717187220 | 18.94 | 0.42 | 2.27 | 18.82 | 18.94 | 18.71 | 2540 |
| 1717100820 | 18.52 | -0.23 | -1.23 | 18.579999 | 18.77 | 18.364999 | 5359 |
| 1717014420 | 18.75 | 0.2 | 1.11 | 18.555 | 18.774999 | 18.38 | 4435 |
| 1716928020 | 18.545 | -0.26 | -1.36 | 18.795 | 18.795 | 18.545 | 2612 |
| 1716841560 | 18.8 | 0.21 | 1.13 | 18.62 | 18.895 | 18.62 | 23935 |
| 1716582420 | 18.59 | 0.05 | 0.27 | 18.515 | 18.625 | 18.355 | 3723 |
| 1716496020 | 18.54 | -0.14 | -0.78 | 18.704999 | 18.73 | 18.39 | 2648 |
| 1716409620 | 18.684999 | 0.2 | 1.11 | 18.684999 | 18.71 | 18.465 | 1213 |
| 1716323160 | 18.48 | 0.18 | 0.96 | 18.51 | 18.71 | 18.29 | 5115 |
| 1716236760 | 18.305 | -0.14 | -0.73 | 18.309999 | 18.735 | 18.305 | 4704 |
| 1715977620 | 18.44 | 0.01 | 0.03 | 18.45 | 18.524999 | 18.3 | 3029 |
| 1715891220 | 18.434999 | -0.08 | -0.41 | 18.405 | 18.774999 | 18.399999 | 11351 |
| 1715804820 | 18.51 | -0.16 | -0.83 | 18.7 | 18.895 | 18.5 | 3003 |
| 1715718420 | 18.665 | 0.08 | 0.43 | 18.59 | 18.755 | 18.45 | 3014 |
| 1715631960 | 18.585 | 0.06 | 0.32 | 18.605 | 18.605 | 18.425 | 706 |
| 1715372820 | 18.524999 | 0.1 | 0.57 | 18.61 | 18.745 | 18.315 | 4658 |
| 1715286420 | 18.42 | 0.25 | 1.38 | 18.07 | 18.5 | 17.975 | 1736 |
| 1715200020 | 18.17 | 0.03 | 0.14 | 18.17 | 18.43 | 17.995 | 2001 |
| 1715113620 | 18.145 | 0 | 0.00 | 18.145 | 18.26 | 17.965 | 2846 |
| 1715027220 | 18.145 | 0.18 | 1.03 | 17.98 | 18.145 | 17.805 | 6089 |
| 1714768020 | 17.96 | 0.05 | 0.31 | 18.01 | 18.024999 | 17.78 | 1466 |
| 1714681560 | 17.905 | -0.08 | -0.47 | 17.809999 | 18.14 | 17.809999 | 970 |
| 1714508820 | 17.989999 | -0.03 | -0.17 | 18.065 | 18.12 | 17.829999 | 1130 |
| 1714422420 | 18.02 | -0.09 | -0.50 | 18.175 | 18.305 | 17.875 | 1282 |
| 1714163220 | 18.11 | -0.14 | -0.77 | 18.024999 | 18.11 | 17.985 | 817 |
| 1714076820 | 18.25 | 0.18 | 1.00 | 18.265 | 18.265 | 18.035 | 88 |
| 1713990420 | 18.07 | -0.18 | -0.99 | 18.065 | 18.274999 | 18.045 | 976 |
| 1713903960 | 18.25 | 0.01 | 0.05 | 18.3 | 18.3 | 18.25 | 3118 |
| 1713817560 | 18.239999 | 0.18 | 1.00 | 18.335 | 18.39 | 18.125 | 592 |
| 1713558420 | 18.059999 | 0.06 | 0.36 | 17.95 | 18.225 | 17.795 | 1861 |
| 1713472020 | 17.995 | 0.07 | 0.39 | 17.94 | 17.995 | 17.73 | 202 |
| 1713385620 | 17.925 | 0.24 | 1.36 | 17.885 | 18.015 | 17.82 | 695 |
| 1713299220 | 17.684999 | 0.08 | 0.48 | 17.805 | 18 | 17.6 | 1378 |
| 1713212820 | 17.6 | -0.4 | -2.22 | 17.85 | 18.059999 | 17.6 | 5353 |
| 1712953620 | 18 | -0.06 | -0.33 | 18.22 | 18.28 | 17.965 | 967 |
| 1712867220 | 18.059999 | 0.25 | 1.43 | 17.989999 | 18.059999 | 17.7 | 4526 |
| 1712780760 | 17.805 | 0.11 | 0.59 | 17.89 | 18.015 | 17.649999 | 1220 |
| 1712694360 | 17.7 | -0.07 | -0.37 | 17.805 | 17.805 | 17.575 | 2133 |
| 1712607960 | 17.765 | 0.02 | 0.08 | 17.78 | 17.825 | 17.579999 | 1438 |
| 1712348820 | 17.75 | 0.23 | 1.34 | 17.63 | 17.76 | 17.524999 | 1312 |
| 1712262360 | 17.515 | -0.27 | -1.49 | 17.7 | 17.835 | 17.515 | 2192 |
| 1712175960 | 17.78 | -0.01 | -0.03 | 17.795 | 17.934999 | 17.579999 | 892 |
| 1712089560 | 17.785 | 0.05 | 0.25 | 17.76 | 17.8 | 17.555 | 3147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
