FS KKR Capital Corp. Common Stock (FSK)

23.10Last Price

-0.13 (-0.56%)Change

FS KKR Capital Corp is a publicly traded investment firm that primarily focuses on providing customized financing solutions to middle-market companies across various sectors

The company engages in direct lending, offering loans and other credit products that support the growth and operational needs of its portfolio companies. By leveraging its strong relationships and expertise in private equity, FS KKR Capital Corp aims to generate attractive risk-adjusted returns for its investors while fostering the development of businesses within its investment scope.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	23.27	23.33	22.88	23.10	1,236,068	23.10
2/04/2025	23.11	23.31	23.10	23.23	975,360	23.23
2/03/2025	22.58	23.31	22.40	23.21	1,682,639	23.21
1/31/2025	23.25	23.47	23.14	23.39	2,895,273	23.39
1/30/2025	22.82	23.18	22.76	23.11	1,295,250	23.11
1/29/2025	23.01	23.09	22.57	22.67	969,199	22.67
1/28/2025	22.79	23.02	22.77	22.98	1,216,870	22.98
1/27/2025	22.58	22.79	22.57	22.79	905,318	22.79
1/24/2025	22.53	22.67	22.50	22.65	1,073,499	22.65
1/23/2025	22.34	22.55	22.33	22.52	1,060,979	22.52
1/22/2025	22.48	22.48	22.27	22.34	1,012,057	22.34
1/21/2025	22.30	22.47	22.30	22.47	1,511,341	22.47
1/17/2025	22.16	22.40	22.11	22.26	1,286,272	22.26
1/16/2025	21.85	22.19	21.85	22.16	1,259,364	22.16
1/15/2025	21.97	22.03	21.77	21.85	898,386	21.85
1/14/2025	21.59	21.82	21.59	21.70	959,873	21.70
1/13/2025	21.15	21.46	21.04	21.44	986,330	21.44
1/10/2025	21.25	21.39	21.18	21.24	1,307,861	21.24
1/08/2025	21.40	21.43	21.17	21.38	1,474,081	21.38
1/07/2025	21.74	21.74	21.48	21.54	1,107,735	21.54
1/06/2025	21.97	22.09	21.63	21.74	1,372,529	21.74
1/03/2025	22.07	22.17	21.91	22.00	1,225,568	22.00
1/02/2025	21.78	22.05	21.74	22.05	1,652,681	22.05
12/31/2024	21.70	0.00	21.72	21.72	0	21.72
12/30/2024	21.63	21.82	21.54	21.70	1,189,775	21.70
12/27/2024	21.66	21.85	21.66	21.69	927,568	21.69
12/26/2024	21.61	21.77	21.58	21.74	733,155	21.74
12/24/2024	21.38	21.68	21.38	21.62	569,582	21.62
12/23/2024	21.32	21.48	21.18	21.46	1,003,241	21.46
12/20/2024	21.13	21.60	21.11	21.29	2,372,698	21.29
12/19/2024	21.14	21.37	21.00	21.32	1,934,213	21.32
12/18/2024	21.28	21.49	20.94	20.97	2,263,861	20.97
12/17/2024	21.27	21.40	21.25	21.29	1,003,272	21.29
12/16/2024	21.50	21.67	21.33	21.33	1,367,742	21.33
12/13/2024	21.35	21.51	21.33	21.48	1,027,754	21.48
12/12/2024	21.33	21.50	21.33	21.35	945,015	21.35
12/11/2024	21.24	21.36	21.07	21.33	1,514,830	21.33
12/10/2024	21.40	21.46	21.23	21.45	1,227,334	21.45
12/09/2024	21.58	21.70	21.41	21.44	1,495,434	21.44
12/06/2024	21.39	21.58	21.36	21.54	1,595,612	21.54
12/05/2024	21.44	21.44	21.21	21.30	1,553,776	21.30
12/04/2024	21.38	21.49	21.20	21.37	2,170,710	21.37
12/03/2024	22.10	22.12	21.93	21.98	2,610,681	21.28
12/02/2024	22.31	22.30	21.78	21.98	3,194,150	21.28
11/29/2024	22.23	22.39	22.20	22.22	707,498	21.51
11/27/2024	22.02	22.18	22.01	22.13	1,217,975	21.43
11/26/2024	22.00	22.09	21.93	21.95	1,159,970	21.25
11/25/2024	21.87	22.11	21.86	22.01	1,507,700	21.31
11/22/2024	21.59	21.79	21.56	21.77	1,039,015	21.08
11/21/2024	21.51	21.69	21.49	21.54	1,448,220	20.85
11/20/2024	21.55	21.58	21.33	21.49	1,387,483	20.81
11/19/2024	21.21	21.60	21.20	21.55	1,194,060	20.86
11/18/2024	21.14	21.31	21.10	21.24	945,641	20.56
11/15/2024	21.25	21.30	21.09	21.16	1,437,581	20.49
11/14/2024	21.16	21.28	21.07	21.11	1,084,417	20.44
11/13/2024	21.07	21.25	21.05	21.15	972,441	20.48
11/12/2024	21.07	21.19	20.97	21.01	1,239,761	20.34
11/11/2024	21.10	21.24	21.00	21.08	1,318,014	20.41
11/08/2024	21.09	21.09	20.91	21.07	1,943,868	20.40
11/07/2024	20.89	21.14	20.68	20.94	2,142,042	20.27
11/06/2024	20.69	20.83	20.42	20.81	1,570,837	20.15