FS KKR Capital Corp. (FSK)

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 May 03, 2024, is $19.22.

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 152.89% to $19.22 now.
The 52-week high stock price for FSK is $20.99, representing a 9.21% increase from the current share price, occurred on January 04, 2024.
The 52-week low stock price for FSK is $18.31, indicating a -4.73% 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 2023 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 03, 2024	$19.25	$19.10	$0.15	862,715.0	+0.63%
May 02, 2024	$19.30	$19.06	$0.24	962,897.0	-0.57%
May 01, 2024	$19.34	$19.10	$0.235	1,038,501.0	+0.47%
Apr 30, 2024	$19.20	$19.01	$0.185	1,051,585.0	-0.52%
Apr 29, 2024	$19.41	$19.18	$0.2255	1,403,735.0	-0.57%
Apr 26, 2024	$19.35	$19.19	$0.16	957,430.0	+0.52%
Apr 25, 2024	$19.43	$19.16	$0.27	1,210,863.0	-1.13%
Apr 24, 2024	$19.47	$19.36	$0.11	846,182.0	+0.15%
Apr 23, 2024	$19.45	$19.31	$0.145	1,184,094.0	+0.00%
Apr 22, 2024	$19.44	$19.29	$0.15	986,925.0	+0.15%
Apr 19, 2024	$19.40	$19.12	$0.28	1,490,560.0	+1.20%
Apr 18, 2024	$19.19	$19.03	$0.16	1,021,895.0	+0.58%
Apr 17, 2024	$19.15	$18.90	$0.25	1,181,124.0	+1.06%
Apr 16, 2024	$18.93	$18.73	$0.205	1,415,757.0	+0.16%
Apr 15, 2024	$19.24	$18.79	$0.45	1,381,972.0	-1.00%
Apr 12, 2024	$19.37	$18.93	$0.445	1,244,861.0	-1.66%
Apr 11, 2024	$19.34	$19.12	$0.22	1,298,823.0	+0.52%
Apr 10, 2024	$19.30	$19.12	$0.18	1,114,607.0	-0.31%
Apr 09, 2024	$19.32	$19.18	$0.145	990,282.0	+0.21%
Apr 08, 2024	$19.25	$19.12	$0.13	958,621.0	+0.36%
Apr 05, 2024	$19.20	$18.90	$0.295	1,029,257.0	+1.11%

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 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$19.34	$19.06	$0.275	3,726,828.0	+0.52%
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%

FS KKR Capital Corp. Stock (FSK) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$20.18	$17.06	$3.12	28,290,039.0	-11.88%
Nov, 2022	$19.95	$18.65	$1.30	19,855,934.0	+3.44%
Oct, 2022	$19.27	$16.74	$2.53	24,789,227.0	+13.27%
Sep, 2022	$21.87	$16.70	$5.17	27,678,019.0	-21.46%
Aug, 2022	$22.57	$21.35	$1.22	20,039,434.0	-0.42%
Jul, 2022	$21.80	$19.30	$2.50	22,737,231.0	+11.59%
Jun, 2022	$21.95	$18.09	$3.86	36,118,797.0	-10.18%
May, 2022	$22.11	$20.01	$2.10	28,830,215.0	+3.20%
Apr, 2022	$23.23	$20.85	$2.38	24,218,636.0	-8.19%
Mar, 2022	$23.44	$21.47	$1.97	38,856,470.0	+5.16%
Feb, 2022	$22.68	$20.55	$2.13	24,907,731.0	-0.96%
Jan, 2022	$22.85	$20.38	$2.47	28,685,331.0	+4.63%