Australia markets close in 4 hours 52 minutes

FS KKR Capital Corp. (FSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.420.00 (0.00%)
At close: 04:00PM EDT
19.37 -0.05 (-0.26%)
After hours: 07:53PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202419.3719.4519.3119.4219.421,183,839
22 Apr 202419.3919.4419.2919.4219.42993,100
19 Apr 202419.1219.4019.1219.3919.391,498,600
18 Apr 202419.1419.1919.0319.1619.161,024,100
17 Apr 202418.9319.1518.9019.0519.051,188,700
16 Apr 202418.8218.9318.7318.8518.851,449,400
15 Apr 202419.1719.2418.7918.8218.821,383,200
12 Apr 202419.2819.3718.9219.0119.011,245,100
11 Apr 202419.2519.3419.1219.3319.331,308,900
10 Apr 202419.1219.3019.1219.2319.231,115,200
09 Apr 202419.3019.3219.1719.2919.29990,300
08 Apr 202419.1719.2519.1219.2419.241,008,200
05 Apr 202418.9119.1918.9019.1819.181,029,300
04 Apr 202419.2419.2818.9618.9718.971,231,100
03 Apr 202419.0719.2219.0319.1619.162,778,700
02 Apr 202418.9819.1818.9019.1019.102,607,900
01 Apr 202419.1319.1618.9318.9618.961,536,600
28 Mar 202418.9919.1818.9619.0719.071,434,800
27 Mar 202418.9018.9518.8418.9518.951,297,500
26 Mar 202418.7118.8218.7118.8118.81910,900
25 Mar 202418.6518.8018.6318.6918.691,029,100
22 Mar 202418.7318.8018.5518.6218.62854,000
21 Mar 202418.5918.8318.5918.7418.741,130,200
20 Mar 202418.4318.6318.3818.6218.621,314,000
19 Mar 202418.3618.5318.3318.4418.441,214,500
18 Mar 202418.4518.5018.3818.4218.421,367,000
15 Mar 202418.3818.5818.3118.4818.482,686,400
14 Mar 202418.6618.7218.3118.3618.361,904,300
13 Mar 202418.6118.7618.5518.6618.661,369,000
12 Mar 202418.7018.7018.4418.5218.522,428,400
12 Mar 20240.7 Dividend
11 Mar 202419.2719.3919.2119.3418.642,083,900
08 Mar 202419.3019.5319.2019.2018.512,055,700
07 Mar 202418.9619.2518.9419.2318.532,025,000
06 Mar 202418.8119.0718.8018.9318.241,925,100
05 Mar 202419.1019.1618.6218.6818.003,926,400
04 Mar 202419.1719.4019.1519.1718.482,333,300
01 Mar 202418.9419.1318.8319.0818.392,266,300
29 Feb 202418.6518.9018.5618.8818.202,623,200
28 Feb 202418.7618.8318.5318.5417.873,891,300
27 Feb 202419.5119.6018.5618.8218.147,177,400
26 Feb 202420.1720.1919.9519.9919.272,311,500
23 Feb 202420.2220.3520.1220.2319.501,548,900
22 Feb 202420.0920.2020.0420.1719.441,556,100
21 Feb 202420.1220.1720.0120.0719.341,197,000
20 Feb 202420.2020.2220.0920.1319.401,596,500
16 Feb 202420.1220.2620.0120.2019.471,393,700
15 Feb 202420.0220.2520.0220.2019.471,508,700
14 Feb 202420.0020.0919.9520.0419.311,470,100
13 Feb 202419.9920.0419.8719.9119.191,573,900
13 Feb 20240.05 Dividend
12 Feb 202419.9820.2519.9820.2119.431,569,400
09 Feb 202420.0020.0119.8720.0119.241,297,900
08 Feb 202420.0120.0819.8819.9819.211,543,500
07 Feb 202420.1020.1619.9120.0719.301,637,300
06 Feb 202420.2820.2820.0120.0719.301,855,600
05 Feb 202420.3520.3920.0420.2819.501,513,200
02 Feb 202420.3820.5320.3120.4419.651,470,100
01 Feb 202420.5220.5920.1820.4519.662,073,000
31 Jan 202420.7320.7620.5020.5219.731,694,800
30 Jan 202420.6520.7620.6520.7319.931,237,300
29 Jan 202420.7120.7920.5420.6719.871,202,000
26 Jan 202420.6320.7620.5720.6819.881,488,000
25 Jan 202420.5320.6320.4120.6319.831,072,000
24 Jan 202420.6820.7420.4920.5119.721,021,500
23 Jan 202420.7120.7520.5820.6519.851,054,200
22 Jan 202420.7020.8120.6320.6819.881,226,300
19 Jan 202420.7020.7220.4820.6219.821,251,700
18 Jan 202420.3820.5920.3520.5919.801,331,300
17 Jan 202420.2520.3720.1920.3719.581,209,700
16 Jan 202420.4520.5020.2620.3819.591,212,100
12 Jan 202420.5020.6620.4220.5019.711,268,200
11 Jan 202420.5820.5820.1520.5119.721,795,000
10 Jan 202420.7520.7720.5720.6019.811,618,100
09 Jan 202420.7320.8020.6820.7719.971,403,200
08 Jan 202420.7120.8720.5820.8220.021,602,600
05 Jan 202420.8520.8820.6420.7219.922,233,400
04 Jan 202420.2920.9920.2720.8920.084,017,100
03 Jan 202420.2720.3720.1020.2619.482,945,500
02 Jan 202420.0020.2419.9720.1919.411,561,200
29 Dec 202320.1820.2719.9519.9719.201,496,800
28 Dec 202320.0820.2620.0620.1619.381,644,900
27 Dec 202320.0820.1019.9520.1019.321,170,200
26 Dec 202319.9120.1019.8720.0519.281,121,000
22 Dec 202319.9020.0319.8719.8919.121,026,800
21 Dec 202319.8319.8919.7619.8819.111,147,700
20 Dec 202319.8520.0119.7419.7418.981,140,700
19 Dec 202319.8519.9919.8319.9019.131,330,100
18 Dec 202319.7619.9219.7419.8519.081,585,500
15 Dec 202319.8819.8819.6619.7518.992,191,200
14 Dec 202319.9320.1019.8119.8719.102,764,100
13 Dec 202319.7519.8919.5919.8819.111,724,100
12 Dec 202319.7019.8719.6519.7218.962,046,500
12 Dec 20230.7 Dividend
11 Dec 202320.5220.5220.2920.3218.862,278,300
08 Dec 202320.2120.4920.1620.4719.001,877,800
07 Dec 202320.0320.2319.9720.2018.752,170,800
06 Dec 202320.1320.2019.9519.9918.562,720,800
05 Dec 202319.9520.0519.9220.0118.582,081,300
04 Dec 202319.9120.0819.9120.0018.571,787,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...