5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
+4.14%
6 MONTH PERFORMANCE
-25.19%
YEAR-TO-DATE PERFORMANCE
-27.01%
1 YEAR PERFORMANCE
-46.70%
FS KKR Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.25 | $10.13 (-1.17%) | $10.37 | $10.13 | 4.21 M | $2.84 B |
| 06/18/2026 | $10.27 | $10.27 (0%) | $10.43 | $10.15 | 3.83 M | $2.88 B |
| 06/17/2026 | $10.31 | $10.22 (-0.87%) | $10.55 | $10.18 | 2.92 M | $2.86 B |
| 06/16/2026 | $10.96 | $10.78 (-1.64%) | $11.00 | $10.78 | 4.32 M | $3.02 B |
| 06/15/2026 | $11.04 | $10.93 (-1%) | $11.20 | $10.87 | 3.27 M | $3.06 B |
| 06/12/2026 | $10.88 | $11.06 (1.65%) | $11.15 | $10.86 | 2.07 M | $3.10 B |
| 06/11/2026 | $11.01 | $10.82 (-1.73%) | $11.03 | $10.80 | 1.85 M | $3.03 B |
| 06/10/2026 | $10.79 | $11.00 (1.95%) | $11.10 | $10.77 | 2.64 M | $3.08 B |
| 06/09/2026 | $10.69 | $10.87 (1.68%) | $10.87 | $10.66 | 2.51 M | $3.04 B |
| 06/08/2026 | $10.72 | $10.64 (-0.75%) | $10.80 | $10.50 | 2.14 M | $2.98 B |
| 06/05/2026 | $10.97 | $10.70 (-2.46%) | $10.98 | $10.70 | 2.85 M | $3.00 B |
| 06/04/2026 | $10.84 | $10.97 (1.2%) | $10.99 | $10.84 | 2.36 M | $3.07 B |
| 06/03/2026 | $10.78 | $10.80 (0.19%) | $10.84 | $10.65 | 4.12 M | $3.02 B |
| 06/02/2026 | $10.82 | $10.90 (0.74%) | $11.03 | $10.81 | 2.59 M | $3.05 B |
| 06/01/2026 | $10.85 | $10.90 (0.46%) | $10.95 | $10.75 | 3.10 M | $3.05 B |
| 05/29/2026 | $10.79 | $10.87 (0.74%) | $11.03 | $10.73 | 2.79 M | $3.04 B |
| 05/28/2026 | $10.80 | $10.80 (0%) | $10.96 | $10.78 | 2.75 M | $3.02 B |
| 05/27/2026 | $10.84 | $10.83 (-0.09%) | $11.01 | $10.77 | 1.89 M | $3.03 B |
| 05/26/2026 | $10.80 | $10.83 (0.28%) | $11.02 | $10.80 | 2.19 M | $3.03 B |
| 05/22/2026 | $10.96 | $10.78 (-1.64%) | $11.09 | $10.76 | 2.96 M | $3.02 B |
| 05/21/2026 | $10.96 | $10.93 (-0.27%) | $11.08 | $10.81 | 3.25 M | $3.06 B |
| 05/20/2026 | $10.65 | $10.96 (2.91%) | $11.06 | $10.65 | 4.49 M | $3.07 B |
| 05/19/2026 | $10.70 | $10.59 (-1.03%) | $10.81 | $10.53 | 3.56 M | $2.97 B |
| 05/18/2026 | $10.90 | $10.72 (-1.65%) | $10.95 | $10.71 | 2.75 M | $3.00 B |
| 05/15/2026 | $10.70 | $10.98 (2.62%) | $11.04 | $10.62 | 3.82 M | $3.08 B |
| 05/14/2026 | $10.78 | $10.80 (0.19%) | $10.94 | $10.76 | 2.93 M | $3.02 B |
| 05/13/2026 | $10.71 | $10.72 (0.09%) | $10.87 | $10.65 | 4.97 M | $3.00 B |
| 05/12/2026 | $10.76 | $10.78 (0.19%) | $10.92 | $10.57 | 5.17 M | $3.02 B |
| 05/11/2026 | $10.54 | $10.76 (2.09%) | $11.06 | $10.54 | 7.67 M | $3.01 B |
| 05/08/2026 | $11.00 | $10.84 (-1.45%) | $11.05 | $10.64 | 5.88 M | $3.04 B |
| 05/07/2026 | $11.36 | $10.95 (-3.61%) | $11.36 | $10.93 | 5.13 M | $3.07 B |
| 05/06/2026 | $11.55 | $11.42 (-1.13%) | $11.57 | $11.31 | 2.78 M | $3.20 B |
| 05/05/2026 | $11.67 | $11.50 (-1.46%) | $11.73 | $11.32 | 3.14 M | $3.22 B |
| 05/04/2026 | $11.50 | $11.62 (1.04%) | $11.70 | $11.47 | 3.51 M | $3.25 B |
| 05/01/2026 | $11.30 | $11.55 (2.21%) | $11.60 | $11.23 | 4.91 M | $3.23 B |
| 04/30/2026 | $10.62 | $11.25 (5.93%) | $11.27 | $10.62 | 3.81 M | $3.15 B |
| 04/29/2026 | $10.76 | $10.68 (-0.74%) | $10.83 | $10.59 | 2.13 M | $2.99 B |
| 04/28/2026 | $10.50 | $10.82 (3.05%) | $10.82 | $10.50 | 2.63 M | $3.03 B |
| 04/27/2026 | $10.50 | $10.50 (0%) | $10.64 | $10.32 | 3.29 M | $2.94 B |
| 04/24/2026 | $10.66 | $10.52 (-1.31%) | $10.74 | $10.49 | 3.03 M | $2.95 B |
| 04/23/2026 | $10.97 | $10.58 (-3.56%) | $11.03 | $10.56 | 3.49 M | $2.96 B |
| 04/22/2026 | $11.23 | $11.03 (-1.78%) | $11.30 | $10.91 | 1.78 M | $3.09 B |
| 04/21/2026 | $11.36 | $11.06 (-2.64%) | $11.39 | $11.04 | 2.29 M | $3.10 B |
| 04/20/2026 | $11.27 | $11.30 (0.27%) | $11.37 | $11.20 | 2.17 M | $3.16 B |
| 04/17/2026 | $11.18 | $11.39 (1.88%) | $11.42 | $11.14 | 3.52 M | $3.19 B |
| 04/16/2026 | $11.14 | $10.97 (-1.53%) | $11.26 | $10.95 | 3.79 M | $3.07 B |
| 04/15/2026 | $10.78 | $11.12 (3.15%) | $11.27 | $10.75 | 4.32 M | $3.11 B |
| 04/14/2026 | $10.50 | $10.73 (2.19%) | $10.78 | $10.47 | 2.60 M | $3.01 B |
| 04/13/2026 | $10.08 | $10.37 (2.88%) | $10.38 | $10.00 | 2.50 M | $2.90 B |
| 04/10/2026 | $10.22 | $10.13 (-0.88%) | $10.29 | $10.09 | 1.81 M | $2.84 B |
| 04/09/2026 | $10.16 | $10.14 (-0.2%) | $10.22 | $10.03 | 2.80 M | $2.84 B |
| 04/08/2026 | $10.80 | $10.24 (-5.19%) | $10.93 | $10.23 | 3.66 M | $2.87 B |
| 04/07/2026 | $10.71 | $10.54 (-1.59%) | $10.84 | $10.52 | 3.25 M | $2.95 B |
| 04/06/2026 | $10.44 | $10.73 (2.78%) | $10.84 | $10.39 | 5.04 M | $3.01 B |
| 04/02/2026 | $10.00 | $10.51 (5.1%) | $10.53 | $9.96 | 5.94 M | $2.94 B |
| 04/01/2026 | $10.19 | $10.11 (-0.79%) | $10.22 | $9.95 | 4.15 M | $2.83 B |
| 03/31/2026 | $10.06 | $10.18 (1.19%) | $10.26 | $9.90 | 3.63 M | $2.85 B |
| 03/30/2026 | $9.93 | $9.95 (0.2%) | $10.11 | $9.84 | 3.08 M | $2.79 B |
| 03/27/2026 | $10.16 | $9.91 (-2.46%) | $10.19 | $9.88 | 3.36 M | $2.78 B |
| 03/26/2026 | $10.35 | $10.19 (-1.55%) | $10.56 | $10.15 | 2.98 M | $2.85 B |
| 03/25/2026 | $10.19 | $10.42 (2.26%) | $10.48 | $10.16 | 3.56 M | $2.92 B |
| 03/24/2026 | $10.11 | $10.04 (-0.69%) | $10.20 | $9.90 | 5.57 M | $2.81 B |
| 03/23/2026 | $10.08 | $10.38 (2.98%) | $10.51 | $10.02 | 4.73 M | $2.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
