NYSE : FSK
FS KKR Capital Corp. — Price history
Financials · Asset Management · United States
Last price 11.03 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 3.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FS KKR Capital Corp. (FSK) closed at 11.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.14 | 11.16 | 10.92 | 11.03 | 2,332,024 | -1.25% |
| 2026-10-29 | 10.8 | 11.18 | 10.77 | 11.17 | 2,378,187 | +4.30% |
| 2026-10-28 | 10.66 | 10.765 | 10.635 | 10.71 | 2,468,986 | +0.47% |
| 2026-10-27 | 10.48 | 10.68 | 10.445 | 10.66 | 1,696,308 | +2.50% |
| 2026-10-26 | 10.44 | 10.535 | 10.37 | 10.4 | 1,818,687 | -0.38% |
| 2026-10-23 | 10.43 | 10.505 | 10.34 | 10.44 | 1,076,968 | -0.85% |
| 2026-10-22 | 10.08 | 10.575 | 10.08 | 10.53 | 1,962,157 | +4.46% |
| 2026-10-21 | 10.18 | 10.18 | 10.045 | 10.08 | 1,892,772 | -0.49% |
| 2026-10-20 | 10.15 | 10.24 | 10.095 | 10.13 | 1,923,379 | -0.10% |
| 2026-10-19 | 10.33 | 10.33 | 10.085 | 10.14 | 1,833,692 | -1.84% |
| 2026-10-16 | 10.7 | 10.74 | 10.27 | 10.33 | 2,252,643 | -3.73% |
| 2026-10-15 | 10.53 | 10.815 | 10.53 | 10.73 | 2,178,304 | +1.80% |
| 2026-10-14 | 10.66 | 10.68 | 10.505 | 10.54 | 1,972,018 | -1.50% |
| 2026-10-13 | 10.98 | 10.98 | 10.51 | 10.7 | 2,071,967 | -1.74% |
| 2026-10-12 | 10.86 | 10.955 | 10.8 | 10.89 | 1,491,579 | +0.46% |
| 2026-10-09 | 10.91 | 10.99 | 10.8 | 10.84 | 2,213,566 | +0.46% |
| 2026-10-08 | 10.7 | 10.93 | 10.7 | 10.79 | 2,178,284 | +0.37% |
| 2026-10-07 | 10.73 | 10.78 | 10.56 | 10.75 | 2,185,899 | -0.56% |
| 2026-10-06 | 10.92 | 11.03 | 10.79 | 10.81 | 2,111,060 | -1.64% |
| 2026-10-05 | 11 | 11.18 | 10.935 | 10.99 | 2,452,065 | +0.18% |
| 2026-10-02 | 11.18 | 11.29 | 10.855 | 10.97 | 2,892,390 | -1.26% |
| 2026-10-01 | 10.99 | 11.15 | 10.85 | 11.11 | 2,394,302 | +1.09% |
| 2026-09-30 | 11.18 | 11.228 | 10.99 | 10.99 | 1,794,933 | -1.08% |
| 2026-09-29 | 10.91 | 11.265 | 10.75 | 11.11 | 2,342,880 | -0.45% |
| 2026-09-28 | 11.21 | 11.235 | 11.065 | 11.16 | 1,427,566 | -0.80% |
| 2026-09-25 | 11.18 | 11.26 | 11.1 | 11.25 | 1,311,950 | +0.72% |
| 2026-09-24 | 11.2 | 11.26 | 11.045 | 11.17 | 1,455,956 | +0.00% |
| 2026-09-23 | 11.25 | 11.285 | 11.135 | 11.17 | 1,459,526 | -1.24% |
| 2026-09-22 | 11.5 | 11.56 | 11.3 | 11.31 | 1,083,503 | -1.05% |
| 2026-09-21 | 11.37 | 11.5 | 11.23 | 11.43 | 1,217,217 | +1.24% |
| 2026-09-18 | 11.72 | 11.72 | 11.255 | 11.29 | 3,159,358 | -3.83% |
| 2026-09-17 | 11.6 | 11.84 | 11.52 | 11.74 | 1,824,391 | +1.82% |
| 2026-09-16 | 11.56 | 11.57 | 11.38 | 11.53 | 2,680,867 | -0.26% |
| 2026-09-15 | 12 | 12.05 | 11.905 | 12 | 2,110,789 | -0.25% |
| 2026-09-14 | 11.87 | 12.05 | 11.84 | 12.03 | 2,133,521 | +1.18% |
| 2026-09-11 | 11.96 | 12 | 11.84 | 11.89 | 1,390,626 | +0.00% |
| 2026-09-10 | 11.99 | 12.034 | 11.86 | 11.89 | 1,524,955 | -0.75% |
| 2026-09-09 | 12.18 | 12.2 | 11.98 | 11.98 | 1,651,802 | -1.64% |
| 2026-09-08 | 12.4 | 12.49 | 12.16 | 12.18 | 1,507,711 | -2.09% |
| 2026-09-04 | 12.24 | 12.54 | 12.22 | 12.44 | 1,261,958 | +0.89% |
| 2026-09-03 | 12.45 | 12.565 | 12.125 | 12.33 | 1,341,193 | +0.65% |
| 2026-09-02 | 12.26 | 12.365 | 12.18 | 12.25 | 1,074,885 | -0.16% |
| 2026-09-01 | 12.36 | 12.4 | 12.195 | 12.27 | 1,357,726 | -1.13% |
| 2026-08-31 | 12.23 | 12.52 | 12.22 | 12.41 | 1,774,158 | +1.22% |
| 2026-08-28 | 12.24 | 12.32 | 12.2 | 12.26 | 1,208,338 | +0.25% |
| 2026-08-27 | 12.2 | 12.32 | 12.13 | 12.23 | 1,406,449 | +0.58% |
| 2026-08-26 | 12 | 12.215 | 11.993 | 12.16 | 1,557,880 | +0.91% |
| 2026-08-25 | 12.02 | 12.07 | 11.93 | 12.05 | 1,446,029 | +0.00% |
| 2026-08-24 | 11.93 | 12.115 | 11.88 | 12.05 | 1,480,290 | +1.18% |
| 2026-08-21 | 11.98 | 12.085 | 11.87 | 11.91 | 1,099,897 | +0.00% |
| 2026-08-20 | 12.06 | 12.13 | 11.78 | 11.91 | 1,378,451 | -1.24% |
| 2026-08-19 | 12 | 12.11 | 11.965 | 12.06 | 2,188,517 | +1.26% |
| 2026-08-18 | 11.99 | 12.05 | 11.9 | 11.91 | 1,697,919 | -0.83% |
| 2026-08-17 | 12.28 | 12.32 | 11.96 | 12.01 | 1,719,544 | -2.83% |
| 2026-08-14 | 12.58 | 12.62 | 12.35 | 12.36 | 1,300,921 | -2.22% |
| 2026-08-13 | 12.24 | 12.71 | 12.215 | 12.64 | 2,033,108 | +3.86% |
| 2026-08-12 | 12.25 | 12.27 | 12.065 | 12.17 | 1,763,456 | -0.65% |
| 2026-08-11 | 12.17 | 12.31 | 12.06 | 12.25 | 1,835,190 | +0.49% |
| 2026-08-10 | 12.26 | 12.31 | 12.07 | 12.19 | 2,628,199 | -2.01% |
| 2026-08-07 | 11.85 | 12.54 | 11.85 | 12.44 | 4,872,390 | +4.71% |
| 2026-08-06 | 11.64 | 11.94 | 11.367 | 11.88 | 5,448,482 | +7.61% |
| 2026-08-05 | 11.46 | 11.49 | 10.885 | 11.04 | 2,834,778 | -3.75% |
| 2026-08-04 | 11.11 | 11.54 | 11.11 | 11.47 | 3,738,440 | +3.43% |
| 2026-08-03 | 10.62 | 11.11 | 10.57 | 11.09 | 3,889,823 | +4.92% |
| 2026-07-31 | 10.6 | 10.64 | 10.485 | 10.57 | 1,544,523 | +0.09% |
| 2026-07-30 | 10.72 | 10.905 | 10.4 | 10.56 | 2,622,641 | -1.77% |
| 2026-07-29 | 10.92 | 10.95 | 10.695 | 10.75 | 1,606,980 | -2.18% |
| 2026-07-28 | 10.88 | 11.01 | 10.695 | 10.99 | 3,377,143 | +1.29% |
| 2026-07-27 | 10.7 | 10.89 | 10.7 | 10.85 | 2,429,494 | +2.07% |
| 2026-07-24 | 10.64 | 10.73 | 10.535 | 10.63 | 1,756,069 | +0.47% |
| 2026-07-23 | 10.72 | 10.74 | 10.505 | 10.58 | 2,768,660 | -2.58% |
| 2026-07-22 | 11 | 11.07 | 10.785 | 10.86 | 1,820,706 | -1.18% |
| 2026-07-21 | 10.85 | 11.08 | 10.84 | 10.99 | 2,054,524 | +1.20% |
| 2026-07-20 | 10.92 | 10.95 | 10.68 | 10.86 | 2,023,719 | -0.64% |
| 2026-07-17 | 11.1 | 11.17 | 10.88 | 10.93 | 1,591,665 | -1.62% |
| 2026-07-16 | 10.89 | 11.145 | 10.8 | 11.11 | 2,336,416 | +2.02% |
| 2026-07-15 | 10.89 | 11.105 | 10.88 | 10.89 | 3,605,010 | +0.93% |
| 2026-07-14 | 10.84 | 10.9 | 10.72 | 10.79 | 1,736,417 | -0.19% |
| 2026-07-13 | 10.87 | 10.98 | 10.72 | 10.81 | 2,108,263 | +0.09% |
| 2026-07-10 | 10.56 | 10.875 | 10.56 | 10.8 | 2,257,252 | +2.27% |
| 2026-07-09 | 10.55 | 10.65 | 10.49 | 10.56 | 2,304,432 | +0.00% |
| 2026-07-08 | 10.39 | 10.575 | 10.34 | 10.56 | 2,089,094 | +1.05% |
| 2026-07-07 | 10.33 | 10.6 | 10.295 | 10.45 | 2,599,446 | +1.16% |
| 2026-07-06 | 10.44 | 10.64 | 10.32 | 10.33 | 3,969,578 | -0.96% |
| 2026-07-02 | 10.73 | 10.85 | 10.425 | 10.43 | 3,509,071 | -1.97% |
| 2026-07-01 | 10.5 | 10.81 | 10.5 | 10.64 | 3,106,799 | +1.33% |
| 2026-06-30 | 10.51 | 10.699 | 10.485 | 10.5 | 2,241,175 | -1.04% |
| 2026-06-29 | 10.42 | 10.645 | 10.405 | 10.61 | 2,282,678 | +2.02% |
| 2026-06-26 | 10.1 | 10.475 | 10.1 | 10.4 | 2,675,064 | +2.77% |
| 2026-06-25 | 10.08 | 10.155 | 9.975 | 10.12 | 2,682,252 | +0.80% |
| 2026-06-24 | 10.29 | 10.29 | 10.01 | 10.04 | 3,183,356 | -1.86% |
| 2026-06-23 | 10.11 | 10.265 | 10.085 | 10.23 | 2,677,986 | +0.99% |
| 2026-06-22 | 10.25 | 10.365 | 10.13 | 10.13 | 4,213,541 | -1.36% |
| 2026-06-18 | 10.27 | 10.425 | 10.15 | 10.27 | 3,825,161 | +0.49% |
| 2026-06-17 | 10.31 | 10.55 | 10.18 | 10.22 | 2,924,398 | -1.35% |
| 2026-06-16 | 10.96 | 11 | 10.775 | 10.78 | 4,322,031 | -1.37% |
| 2026-06-15 | 11.04 | 11.2 | 10.87 | 10.93 | 3,270,347 | -1.18% |
| 2026-06-12 | 10.88 | 11.15 | 10.86 | 11.06 | 2,069,986 | +2.22% |
| 2026-06-11 | 11.01 | 11.03 | 10.8 | 10.82 | 1,852,362 | -1.64% |
| 2026-06-10 | 10.79 | 11.095 | 10.77 | 11 | 2,644,367 | +1.20% |
| 2026-06-09 | 10.69 | 10.87 | 10.66 | 10.87 | 2,513,573 | +2.16% |
| 2026-06-08 | 10.72 | 10.8 | 10.5 | 10.64 | 2,134,989 | -0.56% |
| 2026-06-05 | 10.97 | 10.98 | 10.7 | 10.7 | 2,850,036 | -2.46% |
| 2026-06-04 | 10.84 | 10.99 | 10.84 | 10.97 | 2,358,247 | +1.57% |
| 2026-06-03 | 10.78 | 10.835 | 10.65 | 10.8 | 4,121,025 | -0.92% |
| 2026-06-02 | 10.82 | 11.025 | 10.81 | 10.9 | 2,587,489 | +0.00% |
| 2026-06-01 | 10.85 | 10.95 | 10.75 | 10.9 | 3,099,103 | +0.28% |
| 2026-05-29 | 10.79 | 11.025 | 10.725 | 10.87 | 2,793,577 | +0.65% |
| 2026-05-28 | 10.8 | 10.955 | 10.78 | 10.8 | 2,752,861 | -0.28% |
| 2026-05-27 | 10.84 | 11.01 | 10.77 | 10.83 | 1,893,269 | +0.00% |
| 2026-05-26 | 10.8 | 11.02 | 10.8 | 10.83 | 2,194,346 | +0.46% |
| 2026-05-22 | 10.96 | 11.09 | 10.76 | 10.78 | 2,957,209 | -1.37% |
| 2026-05-21 | 10.96 | 11.08 | 10.81 | 10.93 | 3,252,234 | -0.27% |
| 2026-05-20 | 10.65 | 11.055 | 10.65 | 10.96 | 4,485,862 | +3.49% |
| 2026-05-19 | 10.7 | 10.81 | 10.53 | 10.59 | 3,562,252 | -1.21% |
| 2026-05-18 | 10.9 | 10.95 | 10.71 | 10.72 | 2,746,156 | -2.37% |
| 2026-05-15 | 10.7 | 11.04 | 10.62 | 10.98 | 3,819,942 | +1.67% |
| 2026-05-14 | 10.78 | 10.94 | 10.76 | 10.8 | 2,930,649 | +0.75% |
| 2026-05-13 | 10.71 | 10.865 | 10.65 | 10.72 | 4,969,420 | -0.56% |
| 2026-05-12 | 10.76 | 10.92 | 10.565 | 10.78 | 5,168,262 | +0.19% |