Get the Stockscreener App
18.13
0.55%
0.10
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 September 05, 2025, is $18.13.
- 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 138.55% to $18.13 now.
- The 52-week high stock price for FSK is $24.10, representing a 32.93% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for FSK is $17.35, indicating a -4.30% decrease from the current share price, occurred on August 18, 2025.
- 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $18.20 | $17.95 | $0.2498 | 1,301,695.0 | +0.55% |
| Sep 04, 2025 | $18.09 | $17.90 | $0.19 | 1,202,061.0 | -0.17% |
| Sep 03, 2025 | $18.15 | $18.00 | $0.1465 | 1,173,818.0 | -0.22% |
| Sep 02, 2025 | $18.16 | $17.96 | $0.20 | 1,521,344.0 | -0.77% |
| Aug 29, 2025 | $18.25 | $18.01 | $0.24 | 1,365,778.0 | +1.39% |
| Aug 28, 2025 | $18.07 | $17.89 | $0.18 | 1,111,160.0 | -0.17% |
| Aug 27, 2025 | $18.09 | $17.91 | $0.18 | 1,292,489.0 | +0.50% |
| Aug 26, 2025 | $18.02 | $17.85 | $0.1672 | 1,692,144.0 | +0.28% |
| Aug 25, 2025 | $18.18 | $17.88 | $0.303 | 1,491,660.0 | -1.11% |
| Aug 22, 2025 | $18.18 | $17.73 | $0.445 | 1,576,172.0 | +2.03% |
| Aug 21, 2025 | $17.86 | $17.69 | $0.17 | 1,480,998.0 | -0.17% |
| Aug 20, 2025 | $17.77 | $17.46 | $0.305 | 2,288,358.0 | +1.14% |
| Aug 19, 2025 | $17.68 | $17.44 | $0.24 | 1,659,272.0 | +0.75% |
| Aug 18, 2025 | $17.50 | $17.35 | $0.15 | 2,488,783.0 | -0.40% |
| Aug 15, 2025 | $17.71 | $17.45 | $0.26 | 2,095,882.0 | -0.85% |
| Aug 14, 2025 | $17.87 | $17.61 | $0.26 | 2,360,488.0 | -1.45% |
| Aug 13, 2025 | $17.98 | $17.60 | $0.3758 | 3,110,620.0 | +1.02% |
| Aug 12, 2025 | $17.89 | $17.55 | $0.335 | 3,438,526.0 | +0.97% |
| Aug 11, 2025 | $18.07 | $17.40 | $0.67 | 5,292,578.0 | -1.90% |
| Aug 08, 2025 | $18.85 | $17.83 | $1.02 | 6,226,478.0 | -3.71% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $18.20 | $17.90 | $0.2998 | 6,500,613.0 | -0.60% |
| Aug, 2025 | $20.76 | $17.35 | $3.41 | 54,341,427.0 | -12.77% |
| Jul, 2025 | $22.68 | $20.67 | $2.01 | 25,338,656.0 | +0.77% |
| Jun, 2025 | $21.78 | $20.01 | $1.77 | 23,447,025.0 | -2.17% |
| May, 2025 | $21.50 | $19.33 | $2.17 | 23,641,999.0 | +6.64% |
| Apr, 2025 | $21.50 | $17.42 | $4.08 | 50,940,214.0 | -5.06% |
| Mar, 2025 | $23.84 | $20.15 | $3.69 | 48,615,540.0 | -10.78% |
| Feb, 2025 | $24.10 | $22.26 | $1.84 | 25,889,993.0 | +0.38% |
| Jan, 2025 | $23.47 | $21.04 | $2.43 | 25,235,114.0 | +7.69% |
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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):