5 DAY PERFORMANCE
+2.27%
1 MONTH PERFORMANCE
+3.44%
3 MONTH PERFORMANCE
-1.28%
6 MONTH PERFORMANCE
-15.94%
YEAR-TO-DATE PERFORMANCE
-27.01%
1 YEAR PERFORMANCE
-41.82%
FS KKR Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.85 | $12.18 (2.74%) | $12.25 | $11.85 | 1.14 M | |
| 08/06/2026 | $11.64 | $11.88 (2.06%) | $11.94 | $11.37 | 5.45 M | $3.33 B |
| 08/05/2026 | $11.46 | $11.04 (-3.66%) | $11.49 | $10.89 | 2.83 M | $3.09 B |
| 08/04/2026 | $11.11 | $11.47 (3.24%) | $11.54 | $11.11 | 3.74 M | $3.21 B |
| 08/03/2026 | $10.62 | $11.09 (4.43%) | $11.11 | $10.57 | 3.89 M | $3.11 B |
| 07/31/2026 | $10.60 | $10.57 (-0.28%) | $10.64 | $10.49 | 1.54 M | $2.96 B |
| 07/30/2026 | $10.72 | $10.56 (-1.49%) | $10.90 | $10.40 | 2.62 M | $2.96 B |
| 07/29/2026 | $10.92 | $10.75 (-1.56%) | $10.95 | $10.70 | 1.61 M | $3.01 B |
| 07/28/2026 | $10.88 | $10.99 (1.01%) | $11.01 | $10.70 | 3.38 M | $3.08 B |
| 07/27/2026 | $10.70 | $10.85 (1.4%) | $10.89 | $10.70 | 2.43 M | $3.04 B |
| 07/24/2026 | $10.64 | $10.63 (-0.09%) | $10.73 | $10.54 | 1.76 M | $2.98 B |
| 07/23/2026 | $10.72 | $10.58 (-1.31%) | $10.74 | $10.51 | 2.77 M | $2.96 B |
| 07/22/2026 | $11.00 | $10.86 (-1.27%) | $11.07 | $10.79 | 1.82 M | $3.04 B |
| 07/21/2026 | $10.85 | $10.99 (1.29%) | $11.08 | $10.84 | 2.05 M | $3.08 B |
| 07/20/2026 | $10.92 | $10.86 (-0.55%) | $10.95 | $10.68 | 2.02 M | $3.04 B |
| 07/17/2026 | $11.10 | $10.93 (-1.53%) | $11.17 | $10.88 | 1.59 M | $3.06 B |
| 07/16/2026 | $10.89 | $11.11 (2.02%) | $11.15 | $10.80 | 2.34 M | $3.11 B |
| 07/15/2026 | $10.89 | $10.89 (0%) | $11.11 | $10.88 | 3.61 M | $3.05 B |
| 07/14/2026 | $10.84 | $10.79 (-0.46%) | $10.90 | $10.72 | 1.74 M | $3.02 B |
| 07/13/2026 | $10.87 | $10.81 (-0.55%) | $10.98 | $10.72 | 2.11 M | $3.03 B |
| 07/10/2026 | $10.56 | $10.80 (2.27%) | $10.88 | $10.56 | 2.26 M | $3.02 B |
| 07/09/2026 | $10.55 | $10.56 (0.09%) | $10.65 | $10.49 | 2.30 M | $2.96 B |
| 07/08/2026 | $10.39 | $10.56 (1.64%) | $10.58 | $10.34 | 2.09 M | $2.96 B |
| 07/07/2026 | $10.33 | $10.45 (1.16%) | $10.60 | $10.30 | 2.60 M | $2.93 B |
| 07/06/2026 | $10.44 | $10.33 (-1.05%) | $10.64 | $10.32 | 3.97 M | $2.89 B |
| 07/02/2026 | $10.73 | $10.43 (-2.8%) | $10.85 | $10.43 | 3.51 M | $2.92 B |
| 07/01/2026 | $10.50 | $10.64 (1.33%) | $10.81 | $10.50 | 3.11 M | $2.98 B |
| 06/30/2026 | $10.51 | $10.50 (-0.1%) | $10.70 | $10.49 | 2.24 M | $2.94 B |
| 06/29/2026 | $10.42 | $10.61 (1.82%) | $10.65 | $10.41 | 2.28 M | $2.97 B |
| 06/26/2026 | $10.10 | $10.40 (2.97%) | $10.48 | $10.10 | 2.68 M | $2.91 B |
| 06/25/2026 | $10.08 | $10.12 (0.4%) | $10.15 | $9.98 | 2.68 M | $2.83 B |
| 06/24/2026 | $10.29 | $10.04 (-2.43%) | $10.29 | $10.01 | 3.18 M | $2.81 B |
| 06/23/2026 | $10.11 | $10.23 (1.19%) | $10.27 | $10.09 | 2.68 M | $2.87 B |
| 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 |
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.
