Free Trial

FS KKR Capital (FSK) Stock Chart & Stock Price History

→ Tiny AI projects with huge promise hiding in plain sight … (From Weiss Ratings) (Ad)
Free FSK Stock Alerts
$19.94
-0.07 (-0.35%)
(As of 04:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

FS KKR Capital Stock Price Performance

5 Day
Performance
+0.35%
1 Month
Performance
+5.78%
3 Month
Performance
-1.31%
6 Month
Performance
+0.61%
Year-To-Date
Performance
-0.15%
1 Year
Performance
+6.18%
Receive FSK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FS KKR Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

FSK Stock Chart for Thursday, May, 16, 2024

FSK Chart by TradingView

FS KKR Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$20.13$20.01
-0.57%		$20.28$20.011.72 million shs$5.60 billion
05/14/2024$19.97$20.13
+0.78%		$20.15$19.961.80 million shs$5.64 billion
05/13/2024$19.87$19.97
+0.50%		$19.99$19.852.36 million shs$5.59 billion
05/10/2024$19.88$19.87
-0.05%		$20.09$19.811.60 million shs$5.56 billion
05/09/2024$19.40$19.88
+2.45%		$20.08$19.522.08 million shs$5.57 billion
05/08/2024$19.40$19.40$19.50$19.381.21 million shs$5.43 billion
05/07/2024$19.42$19.40
-0.10%		$19.51$19.401.03 million shs$5.43 billion
05/06/2024$19.22$19.42
+1.04%		$19.46$19.281.49 million shs$5.44 billion
05/03/2024$19.11$19.22
+0.58%		$19.25$19.10867,836 shs$5.38 billion
05/02/2024$19.22$19.11
-0.57%		$19.30$19.06973,242 shs$5.35 billion
05/01/2024$19.13$19.22
+0.44%		$19.34$19.111.04 million shs$5.38 billion
04/30/2024$19.22$19.13
-0.47%		$19.20$19.011.06 million shs$5.36 billion
04/29/2024$19.33$19.22
-0.57%		$19.41$19.181.41 million shs$5.38 billion
04/26/2024$19.23$19.33
+0.49%		$19.35$19.20958,030 shs$5.41 billion
04/25/2024$19.47$19.23
-1.21%		$19.43$19.161.21 million shs$5.39 billion
04/24/2024$19.43$19.47
+0.21%		$19.47$19.36851,725 shs$5.45 billion
04/23/2024$19.43$19.43
-0.03%		$19.46$19.311.19 million shs$5.44 billion
04/22/2024$19.39$19.43
+0.21%		$19.44$19.29992,838 shs$5.44 billion
04/19/2024$19.16$19.40
+1.25%		$19.40$19.121.50 million shs$5.43 billion
04/18/2024$19.04$19.16
+0.60%		$19.19$19.031.02 million shs$5.36 billion
04/17/2024$18.85$19.04
+1.01%		$19.15$18.911.19 million shs$5.33 billion
04/16/2024$18.82$18.85
+0.16%		$18.93$18.731.45 million shs$5.28 billion
04/15/2024$19.01$18.82
-1.00%		$19.24$18.791.38 million shs$5.27 billion
04/12/2024$19.34$19.02
-1.63%		$19.36$18.931.24 million shs$5.33 billion
04/11/2024$19.23$19.34
+0.55%		$19.34$19.121.31 million shs$5.42 billion
04/10/2024$19.30$19.23
-0.34%		$19.30$19.121.12 million shs$5.39 billion
04/09/2024$19.24$19.30
+0.29%		$19.31$19.18990,305 shs$5.40 billion
04/08/2024$19.18$19.24
+0.31%		$19.25$19.121.01 million shs$5.39 billion
04/05/2024$18.97$19.19
+1.16%		$19.20$18.911.03 million shs$5.37 billion
04/04/2024$19.16$18.97
-1.02%		$19.28$18.961.23 million shs$5.31 billion
04/03/2024$19.10$19.16
+0.34%		$19.22$19.032.78 million shs$5.37 billion
04/02/2024$18.95$19.10
+0.77%		$19.18$18.902.61 million shs$5.35 billion
04/01/2024$19.07$18.95
-0.63%		$19.16$18.931.54 million shs$5.31 billion
03/29/2024$19.07$19.07
+0.03%		$19.18$18.961.43 million shs$5.34 billion
03/28/2024$18.95$19.07
+0.61%		$19.18$18.961.43 million shs$5.34 billion
03/27/2024$18.81$18.95
+0.77%		$18.95$18.841.30 million shs$5.31 billion
03/26/2024$18.69$18.81
+0.62%		$18.82$18.72909,428 shs$5.27 billion
03/25/2024$18.62$18.69
+0.38%		$18.80$18.631.03 million shs$5.23 billion
03/22/2024$18.74$18.61
-0.69%		$18.79$18.55853,966 shs$5.21 billion
03/21/2024$18.62$18.74
+0.64%		$18.83$18.591.13 million shs$5.25 billion
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/20/2024$18.44$18.62
+0.98%		$18.63$18.401.31 million shs$5.21 billion
03/19/2024$18.42$18.44
+0.14%		$18.53$18.331.21 million shs$5.16 billion
03/18/2024$18.48$18.42
-0.35%		$18.50$18.381.37 million shs$5.16 billion
03/15/2024$18.36$18.48
+0.68%		$18.58$18.312.68 million shs$5.18 billion
03/14/2024$18.67$18.36
-1.69%		$18.72$18.311.90 million shs$5.14 billion
03/13/2024$18.51$18.67
+0.86%		$18.76$18.551.37 million shs$5.23 billion
03/12/2024$19.34$18.51
-4.27%		$18.71$18.452.43 million shs$5.18 billion
03/11/2024$19.20$19.34
+0.70%		$19.39$19.212.07 million shs$5.42 billion
03/08/2024$19.24$19.20
-0.18%		$19.53$19.202.04 million shs$5.38 billion
03/07/2024$18.93$19.24
+1.64%		$19.25$18.942.02 million shs$5.39 billion
03/06/2024$18.69$18.93
+1.28%		$19.07$18.801.92 million shs$5.30 billion
03/05/2024$19.18$18.69
-2.56%		$19.16$18.623.93 million shs$5.23 billion
03/04/2024$19.08$19.18
+0.50%		$19.40$19.152.33 million shs$5.37 billion
03/01/2024$18.87$19.08
+1.09%		$19.13$18.832.27 million shs$5.34 billion
02/29/2024$18.55$18.87
+1.75%		$18.90$18.562.62 million shs$5.28 billion
02/28/2024$18.83$18.55
-1.51%		$18.83$18.533.89 million shs$5.19 billion
02/27/2024$19.97$18.83
-5.71%		$19.55$18.567.17 million shs$5.27 billion
02/26/2024$20.23$19.97
-1.29%		$20.19$19.962.31 million shs$5.59 billion
02/23/2024$20.18$20.23
+0.27%		$20.35$20.131.55 million shs$5.67 billion
02/22/2024$20.07$20.18
+0.55%		$20.21$20.041.56 million shs$5.65 billion
02/21/2024$20.13$20.07
-0.32%		$20.16$20.011.20 million shs$5.62 billion
02/20/2024$20.20$20.13
-0.35%		$20.22$20.091.60 million shs$5.64 billion
02/19/2024$20.20$20.20$20.26$20.011.39 million shs$5.66 billion
02/16/2024$20.20$20.21
+0.05%		$20.26$20.011.39 million shs$5.66 billion
02/15/2024$20.04$20.20
+0.77%		$20.25$20.021.51 million shs$5.66 billion

Related Companies:
This page (NYSE:FSK) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research