Get the Stockscreener App
22.00
0.23%
-0.05
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Fs Kkr Capital Corp Stock (FSK) Price History
The historical daily chart and data for Fs Kkr Capital Corp stock (FSK), adjusted for splits and dividends, show that the latest closing stock price as of January 03, 2025, is $22.00.
- Fs Kkr Capital Corp all-time high stock price is $32.96, occurred on August 07, 2018.
- The lowest Fs Kkr Capital Corp stock price recorded was $7.60 on March 23, 2020. Since then, Fs Kkr Capital Corp's stock price has risen over 189.47% to $22.00 now.
- The 52-week high stock price for FSK is $22.39, representing a 1.77% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for FSK is $18.31, indicating a -16.77% decrease from the current share price, occurred on March 14, 2024.
- The closing price of Fs Kkr Capital Corp (FSK) stock in the beginning of 2024 was $21.16. The stock closed the year at $17.50, a loss of over -17.30% for the year.
The table below shows more information about FSK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $22.17 | $21.91 | $0.26 | 1,216,670.0 | -0.23% |
| Jan 02, 2025 | $22.05 | $21.74 | $0.315 | 1,642,056.0 | +1.52% |
| Dec 31, 2024 | $21.85 | $21.67 | $0.18 | 1,130,785.0 | +0.09% |
| Dec 30, 2024 | $21.82 | $21.54 | $0.2894 | 1,157,938.0 | +0.05% |
| Dec 27, 2024 | $21.85 | $21.66 | $0.19 | 921,669.0 | -0.23% |
| Dec 26, 2024 | $21.77 | $21.58 | $0.19 | 728,625.0 | +0.56% |
| Dec 24, 2024 | $21.68 | $21.38 | $0.30 | 569,582.0 | +0.75% |
| Dec 23, 2024 | $21.48 | $21.18 | $0.31 | 980,600.0 | +0.80% |
| Dec 20, 2024 | $21.60 | $21.11 | $0.4917 | 2,345,759.0 | +0.33% |
| Dec 19, 2024 | $21.37 | $21.00 | $0.37 | 2,182,227.0 | +1.19% |
| Dec 18, 2024 | $21.49 | $20.94 | $0.5463 | 2,253,817.0 | -1.50% |
| Dec 17, 2024 | $21.40 | $21.25 | $0.15 | 1,000,822.0 | -0.19% |
| Dec 16, 2024 | $21.67 | $21.33 | $0.34 | 1,355,961.0 | -0.70% |
| Dec 13, 2024 | $21.51 | $21.33 | $0.18 | 999,477.0 | +0.61% |
| Dec 12, 2024 | $21.50 | $21.33 | $0.165 | 942,295.0 | +0.09% |
| Dec 11, 2024 | $21.36 | $21.07 | $0.29 | 1,500,215.0 | -0.56% |
| Dec 10, 2024 | $21.46 | $21.23 | $0.23 | 1,219,030.0 | +0.05% |
| Dec 09, 2024 | $21.70 | $21.41 | $0.29 | 1,492,991.0 | -0.46% |
| Dec 06, 2024 | $21.58 | $21.36 | $0.2183 | 1,588,639.0 | +1.13% |
| Dec 05, 2024 | $21.44 | $21.21 | $0.225 | 1,548,735.0 | -0.33% |
Fs Kkr Capital Corp Stock (FSK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fs Kkr Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fs Kkr Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fs Kkr Capital Corp Stock (FSK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $22.17 | $21.74 | $0.43 | 4,075,396.0 | +1.29% |
Fs Kkr Capital Corp Stock (FSK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.30 | $20.94 | $1.36 | 30,735,539.0 | -2.34% |
| Nov, 2024 | $22.39 | $19.95 | $2.44 | 25,444,525.0 | +9.78% |
| Oct, 2024 | $20.82 | $19.65 | $1.17 | 26,490,954.0 | +2.58% |
| Sep, 2024 | $20.38 | $18.95 | $1.43 | 24,408,072.0 | -2.47% |
| Aug, 2024 | $20.37 | $18.53 | $1.84 | 30,642,847.0 | -0.10% |
| Jul, 2024 | $20.55 | $19.72 | $0.83 | 23,554,108.0 | +2.64% |
| Jun, 2024 | $20.81 | $19.26 | $1.55 | 24,737,201.0 | -3.76% |
| May, 2024 | $20.50 | $19.06 | $1.44 | 28,237,136.0 | +7.22% |
| Apr, 2024 | $19.47 | $18.73 | $0.745 | 28,921,474.0 | +0.26% |
| Mar, 2024 | $19.53 | $18.31 | $1.22 | 35,514,195.0 | +1.01% |
| Feb, 2024 | $20.59 | $18.53 | $2.06 | 40,756,271.0 | -7.99% |
| Jan, 2024 | $20.99 | $19.97 | $1.02 | 33,432,664.0 | +2.75% |
Fs Kkr Capital Corp Stock (FSK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.52 | $19.59 | $0.93 | 34,812,327.0 | +1.06% |
| Nov, 2023 | $20.06 | $18.99 | $1.07 | 28,722,100.0 | +4.27% |
| Oct, 2023 | $19.81 | $18.60 | $1.21 | 25,939,118.0 | -3.76% |
| Sep, 2023 | $20.80 | $19.68 | $1.12 | 20,069,137.0 | -3.76% |
| Aug, 2023 | $20.61 | $19.65 | $0.958 | 20,597,909.0 | +0.94% |
| Jul, 2023 | $20.43 | $19.01 | $1.42 | 19,806,144.0 | +5.68% |
| Jun, 2023 | $20.01 | $18.40 | $1.61 | 25,919,747.0 | -0.88% |
| May, 2023 | $19.48 | $17.50 | $1.98 | 17,986,247.0 | +2.87% |
| Apr, 2023 | $18.92 | $18.09 | $0.83 | 17,934,319.0 | +1.68% |
| Mar, 2023 | $20.12 | $17.07 | $3.05 | 30,687,365.0 | -6.14% |
| Feb, 2023 | $20.60 | $19.05 | $1.55 | 17,162,862.0 | +0.25% |
| Jan, 2023 | $19.93 | $17.47 | $2.46 | 18,979,619.0 | +12.34% |
1.11%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):