5 DAY PERFORMANCE
-6.41%
1 MONTH PERFORMANCE
+0.75%
3 MONTH PERFORMANCE
-15.94%
6 MONTH PERFORMANCE
-28.93%
YEAR-TO-DATE PERFORMANCE
-27.01%
1 YEAR PERFORMANCE
-44.73%
FS KKR Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.52 | $11.42 (-0.87%) | $11.52 | $11.31 | 1.58 M | $3.17 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 |
| 03/20/2026 | $10.06 | $9.97 (-0.89%) | $10.13 | $9.87 | 7.02 M | $2.79 B |
| 03/19/2026 | $10.08 | $10.16 (0.79%) | $10.30 | $10.05 | 3.95 M | $2.85 B |
| 03/18/2026 | $9.73 | $10.10 (3.8%) | $10.21 | $9.72 | 4.56 M | $2.83 B |
| 03/17/2026 | $10.19 | $10.26 (0.69%) | $10.49 | $10.15 | 4.75 M | $2.87 B |
| 03/16/2026 | $10.15 | $10.15 (0%) | $10.32 | $10.04 | 4.54 M | $2.84 B |
| 03/13/2026 | $10.26 | $10.09 (-1.66%) | $10.35 | $10.06 | 4.08 M | $2.83 B |
| 03/12/2026 | $10.39 | $10.24 (-1.44%) | $10.49 | $10.18 | 5.64 M | $2.87 B |
| 03/11/2026 | $10.50 | $10.45 (-0.48%) | $10.62 | $10.16 | 5.67 M | $2.93 B |
| 03/10/2026 | $10.77 | $10.56 (-1.95%) | $10.87 | $10.54 | 4.42 M | $2.96 B |
| 03/09/2026 | $10.57 | $10.79 (2.08%) | $10.82 | $10.53 | 3.39 M | $3.02 B |
| 03/06/2026 | $10.83 | $10.69 (-1.29%) | $10.97 | $10.68 | 3.95 M | $2.99 B |
| 03/05/2026 | $11.00 | $10.92 (-0.73%) | $11.27 | $10.91 | 4.13 M | $3.06 B |
| 03/04/2026 | $11.00 | $11.01 (0.09%) | $11.16 | $10.75 | 7.85 M | $3.08 B |
| 03/03/2026 | $10.62 | $10.95 (3.11%) | $11.10 | $10.60 | 7.68 M | $3.07 B |
| 03/02/2026 | $10.58 | $10.85 (2.55%) | $11.08 | $10.28 | 8.97 M | $3.04 B |
| 02/27/2026 | $11.16 | $10.80 (-3.23%) | $11.35 | $10.79 | 11.57 M | $3.02 B |
| 02/26/2026 | $12.10 | $11.29 (-6.69%) | $12.15 | $10.87 | 18.80 M | $3.16 B |
| 02/25/2026 | $13.13 | $13.32 (1.45%) | $13.42 | $12.94 | 3.06 M | $3.73 B |
| 02/24/2026 | $12.81 | $13.12 (2.42%) | $13.24 | $12.81 | 2.57 M | $3.67 B |
| 02/23/2026 | $12.80 | $12.84 (0.31%) | $13.01 | $12.74 | 2.72 M | $3.60 B |
| 02/20/2026 | $13.10 | $12.97 (-0.99%) | $13.25 | $12.80 | 4.95 M | $3.63 B |
| 02/19/2026 | $13.35 | $13.16 (-1.42%) | $13.37 | $12.93 | 4.78 M | $3.69 B |
| 02/18/2026 | $13.37 | $13.42 (0.37%) | $13.48 | $13.17 | 1.93 M | $3.76 B |
| 02/17/2026 | $13.36 | $13.24 (-0.9%) | $13.47 | $13.11 | 1.98 M | $3.71 B |
| 02/13/2026 | $13.46 | $13.32 (-1.04%) | $13.46 | $13.11 | 2.22 M | $3.73 B |
| 02/12/2026 | $13.52 | $13.46 (-0.44%) | $13.75 | $13.32 | 2.06 M | $3.77 B |
| 02/11/2026 | $13.53 | $13.46 (-0.52%) | $13.59 | $13.34 | 2.00 M | $3.77 B |
| 02/10/2026 | $13.32 | $13.53 (1.58%) | $13.59 | $13.20 | 2.09 M | $3.79 B |
| 02/09/2026 | $12.86 | $13.30 (3.42%) | $13.31 | $12.80 | 2.81 M | $3.72 B |
| 02/06/2026 | $12.75 | $12.86 (0.86%) | $12.90 | $12.65 | 2.36 M | $3.60 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.
