5 DAY PERFORMANCE
-4.98%
1 MONTH PERFORMANCE
-6.93%
3 MONTH PERFORMANCE
+1.21%
6 MONTH PERFORMANCE
+10.13%
YEAR-TO-DATE PERFORMANCE
+0.09%
1 YEAR PERFORMANCE
+16.51%
FS KKR Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.89 | $21.64 (-1.14%) | $22.25 | $21.45 | 2.36 M | $6.06 B |
| 03/11/2025 | $22.70 | $21.74 (-4.23%) | $22.74 | $21.53 | 3.31 M | $6.09 B |
| 03/10/2025 | $22.62 | $22.67 (0.22%) | $22.85 | $22.42 | 1.54 M | $6.35 B |
| 03/07/2025 | $22.32 | $22.88 (2.51%) | $22.95 | $22.31 | 1.33 M | $6.41 B |
| 03/06/2025 | $22.55 | $22.26 (-1.29%) | $22.64 | $22.18 | 1.78 M | $6.23 B |
| 03/05/2025 | $22.86 | $22.65 (-0.92%) | $22.94 | $22.44 | 1.48 M | $6.34 B |
| 03/04/2025 | $22.88 | $22.79 (-0.39%) | $23.07 | $22.69 | 1.78 M | $6.38 B |
| 03/03/2025 | $23.55 | $23.13 (-1.78%) | $23.84 | $23.01 | 1.99 M | $6.48 B |
| 02/28/2025 | $22.80 | $23.48 (2.98%) | $23.50 | $22.78 | 1.98 M | $6.58 B |
| 02/27/2025 | $22.32 | $22.76 (1.97%) | $23.05 | $22.26 | 2.21 M | $6.37 B |
| 02/26/2025 | $23.46 | $22.90 (-2.39%) | $23.51 | $22.82 | 2.46 M | $6.41 B |
| 02/25/2025 | $23.53 | $23.41 (-0.51%) | $23.60 | $23.30 | 2.22 M | $6.56 B |
| 02/24/2025 | $23.66 | $23.48 (-0.76%) | $23.73 | $23.40 | 1.34 M | $6.58 B |
| 02/21/2025 | $23.76 | $23.71 (-0.21%) | $23.83 | $23.56 | 1.38 M | $6.64 B |
| 02/20/2025 | $24.02 | $23.75 (-1.12%) | $24.03 | $23.66 | 1.49 M | $6.65 B |
| 02/19/2025 | $23.94 | $24.06 (0.5%) | $24.10 | $23.75 | 1.26 M | $6.74 B |
| 02/18/2025 | $23.75 | $23.95 (0.84%) | $24.04 | $23.71 | 1.31 M | $6.71 B |
| 02/14/2025 | $23.38 | $23.73 (1.5%) | $23.73 | $23.35 | 1.24 M | $6.65 B |
| 02/13/2025 | $23.37 | $23.36 (-0.04%) | $23.43 | $23.27 | 1.04 M | $6.54 B |
| 02/12/2025 | $23.10 | $23.37 (1.17%) | $23.39 | $23.10 | 1.07 M | $6.55 B |
| 02/11/2025 | $23.11 | $23.16 (0.22%) | $23.24 | $23.07 | 715,598 | $6.49 B |
| 02/10/2025 | $23.29 | $23.11 (-0.77%) | $23.30 | $23.06 | 1.04 M | $6.47 B |
| 02/07/2025 | $23.16 | $23.23 (0.3%) | $23.24 | $22.99 | 915,941 | $6.51 B |
| 02/06/2025 | $23.15 | $23.14 (-0.04%) | $23.20 | $23.00 | 869,900 | $6.48 B |
| 02/05/2025 | $23.27 | $23.10 (-0.73%) | $23.33 | $22.88 | 1.24 M | $6.47 B |
| 02/04/2025 | $23.11 | $23.23 (0.52%) | $23.31 | $23.10 | 975,580 | $6.51 B |
| 02/03/2025 | $22.58 | $23.21 (2.79%) | $23.31 | $22.40 | 1.68 M | $6.50 B |
| 01/31/2025 | $23.25 | $23.39 (0.6%) | $23.47 | $23.14 | 2.90 M | $6.55 B |
| 01/30/2025 | $22.82 | $23.11 (1.27%) | $23.18 | $22.76 | 1.30 M | $6.47 B |
| 01/29/2025 | $23.01 | $22.67 (-1.48%) | $23.09 | $22.58 | 969,414 | $6.35 B |
| 01/28/2025 | $22.79 | $22.98 (0.83%) | $23.02 | $22.77 | 1.22 M | $6.44 B |
| 01/27/2025 | $22.58 | $22.79 (0.93%) | $22.79 | $22.58 | 906,500 | $6.38 B |
| 01/24/2025 | $22.53 | $22.65 (0.53%) | $22.67 | $22.50 | 1.07 M | $6.34 B |
| 01/23/2025 | $22.34 | $22.52 (0.81%) | $22.55 | $22.33 | 1.06 M | $6.31 B |
| 01/22/2025 | $22.48 | $22.34 (-0.62%) | $22.48 | $22.28 | 1.01 M | $6.26 B |
| 01/21/2025 | $22.30 | $22.47 (0.76%) | $22.47 | $22.30 | 1.51 M | $6.29 B |
| 01/17/2025 | $22.16 | $22.26 (0.45%) | $22.40 | $22.11 | 1.29 M | $6.23 B |
| 01/16/2025 | $21.85 | $22.16 (1.42%) | $22.19 | $21.85 | 1.26 M | $6.21 B |
| 01/15/2025 | $21.97 | $21.85 (-0.55%) | $22.03 | $21.77 | 898,900 | $6.12 B |
| 01/14/2025 | $21.59 | $21.70 (0.51%) | $21.83 | $21.59 | 959,924 | $6.08 B |
| 01/13/2025 | $21.15 | $21.44 (1.37%) | $21.47 | $21.04 | 988,712 | $6.00 B |
| 01/10/2025 | $21.25 | $21.24 (-0.05%) | $21.40 | $21.18 | 1.31 M | $5.95 B |
| 01/08/2025 | $21.40 | $21.38 (-0.09%) | $21.43 | $21.17 | 1.47 M | $5.99 B |
| 01/07/2025 | $21.74 | $21.54 (-0.92%) | $21.74 | $21.48 | 1.11 M | $6.03 B |
| 01/06/2025 | $21.97 | $21.74 (-1.05%) | $22.09 | $21.63 | 1.37 M | $6.09 B |
| 01/03/2025 | $22.07 | $22.00 (-0.32%) | $22.17 | $21.91 | 1.23 M | $6.16 B |
| 01/02/2025 | $21.78 | $22.05 (1.24%) | $22.06 | $21.74 | 1.65 M | $6.18 B |
| 12/31/2024 | $21.79 | $21.72 (-0.32%) | $21.85 | $21.67 | 1.14 M | $6.08 B |
| 12/30/2024 | $21.63 | $21.70 (0.32%) | $21.83 | $21.54 | 1.19 M | $6.08 B |
| 12/27/2024 | $21.66 | $21.69 (0.14%) | $21.85 | $21.66 | 927,600 | $6.07 B |
| 12/26/2024 | $21.61 | $21.74 (0.6%) | $21.77 | $21.58 | 733,200 | $6.09 B |
| 12/24/2024 | $21.38 | $21.62 (1.12%) | $21.68 | $21.38 | 569,600 | $6.06 B |
| 12/23/2024 | $21.32 | $21.46 (0.66%) | $21.49 | $21.18 | 1.00 M | $6.01 B |
| 12/20/2024 | $21.13 | $21.29 (0.76%) | $21.60 | $21.11 | 2.37 M | $5.96 B |
| 12/19/2024 | $21.14 | $21.22 (0.38%) | $21.37 | $21.00 | 2.19 M | $5.94 B |
| 12/18/2024 | $21.28 | $20.97 (-1.46%) | $21.49 | $20.94 | 2.26 M | $5.87 B |
| 12/17/2024 | $21.27 | $21.29 (0.09%) | $21.40 | $21.25 | 1.00 M | $5.96 B |
| 12/16/2024 | $21.50 | $21.33 (-0.79%) | $21.67 | $21.33 | 1.37 M | $5.97 B |
| 12/13/2024 | $21.35 | $21.48 (0.61%) | $21.51 | $21.33 | 1.03 M | $6.02 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.
