5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
-1.64%
3 MONTH PERFORMANCE
-2.08%
6 MONTH PERFORMANCE
-6.00%
YEAR-TO-DATE PERFORMANCE
-27.01%
1 YEAR PERFORMANCE
-26.91%
FS KKR Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.97 | $11.58 (-3.3%) | $12.63 | $11.53 | 3.84 M | |
| 11/04/2026 | $11.31 | $11.46 (1.33%) | $11.59 | $11.27 | 2.37 M | $3.21 B |
| 11/03/2026 | $11.38 | $11.13 (-2.2%) | $11.46 | $11.10 | 1.60 M | $3.12 B |
| 11/02/2026 | $11.10 | $11.44 (3.06%) | $11.45 | $11.02 | 2.90 M | $3.20 B |
| 10/30/2026 | $11.14 | $11.03 (-0.99%) | $11.16 | $10.92 | 2.33 M | $3.09 B |
| 10/29/2026 | $10.80 | $11.17 (3.43%) | $11.18 | $10.77 | 2.38 M | $3.13 B |
| 10/28/2026 | $10.66 | $10.71 (0.47%) | $10.77 | $10.64 | 2.47 M | $3.00 B |
| 10/27/2026 | $10.48 | $10.66 (1.72%) | $10.68 | $10.45 | 1.70 M | $2.99 B |
| 10/26/2026 | $10.44 | $10.40 (-0.38%) | $10.54 | $10.37 | 1.82 M | $2.91 B |
| 10/23/2026 | $10.43 | $10.44 (0.1%) | $10.51 | $10.34 | 1.08 M | $2.92 B |
| 10/22/2026 | $10.08 | $10.53 (4.46%) | $10.58 | $10.08 | 1.96 M | $2.95 B |
| 10/21/2026 | $10.18 | $10.08 (-0.98%) | $10.18 | $10.05 | 1.89 M | $2.82 B |
| 10/20/2026 | $10.15 | $10.13 (-0.2%) | $10.24 | $10.10 | 1.92 M | $2.84 B |
| 10/19/2026 | $10.33 | $10.14 (-1.84%) | $10.33 | $10.09 | 1.83 M | $2.84 B |
| 10/16/2026 | $10.70 | $10.33 (-3.46%) | $10.74 | $10.27 | 2.26 M | $2.89 B |
| 10/15/2026 | $10.53 | $10.73 (1.9%) | $10.82 | $10.53 | 2.18 M | $3.01 B |
| 10/14/2026 | $10.66 | $10.54 (-1.13%) | $10.68 | $10.51 | 1.97 M | $2.95 B |
| 10/13/2026 | $10.98 | $10.70 (-2.55%) | $10.98 | $10.51 | 2.07 M | $3.00 B |
| 10/12/2026 | $10.86 | $10.89 (0.28%) | $10.96 | $10.80 | 1.59 M | $3.05 B |
| 10/09/2026 | $10.91 | $10.84 (-0.64%) | $10.99 | $10.80 | 2.21 M | $3.04 B |
| 10/08/2026 | $10.70 | $10.79 (0.84%) | $10.93 | $10.70 | 2.29 M | $3.02 B |
| 10/07/2026 | $10.73 | $10.75 (0.19%) | $10.78 | $10.56 | 2.19 M | $3.01 B |
| 10/06/2026 | $10.92 | $10.81 (-1.01%) | $11.03 | $10.79 | 2.11 M | $3.03 B |
| 10/05/2026 | $11.00 | $10.99 (-0.09%) | $11.18 | $10.94 | 2.57 M | $3.08 B |
| 10/02/2026 | $11.18 | $10.97 (-1.88%) | $11.29 | $10.86 | 2.89 M | $3.07 B |
| 10/01/2026 | $10.99 | $11.11 (1.09%) | $11.15 | $10.85 | 2.39 M | $3.11 B |
| 09/30/2026 | $11.18 | $10.99 (-1.7%) | $11.23 | $10.99 | 1.80 M | $3.08 B |
| 09/29/2026 | $10.91 | $11.11 (1.83%) | $11.27 | $10.75 | 2.35 M | $3.11 B |
| 09/28/2026 | $11.21 | $11.16 (-0.45%) | $11.24 | $11.07 | 1.43 M | $3.13 B |
| 09/25/2026 | $11.18 | $11.25 (0.63%) | $11.26 | $11.10 | 1.41 M | $3.15 B |
| 09/24/2026 | $11.20 | $11.17 (-0.27%) | $11.26 | $11.05 | 1.46 M | $3.13 B |
| 09/23/2026 | $11.25 | $11.17 (-0.71%) | $11.29 | $11.14 | 1.46 M | $3.13 B |
| 09/22/2026 | $11.50 | $11.31 (-1.65%) | $11.56 | $11.30 | 1.08 M | $3.17 B |
| 09/21/2026 | $11.37 | $11.43 (0.53%) | $11.50 | $11.23 | 1.22 M | $3.20 B |
| 09/18/2026 | $11.72 | $11.29 (-3.67%) | $11.72 | $11.26 | 3.16 M | $3.16 B |
| 09/17/2026 | $11.60 | $11.74 (1.21%) | $11.84 | $11.52 | 1.82 M | $3.29 B |
| 09/16/2026 | $11.56 | $11.53 (-0.26%) | $11.57 | $11.38 | 2.68 M | $3.23 B |
| 09/15/2026 | $12.00 | $12.00 (0%) | $12.05 | $11.91 | 2.16 M | $3.36 B |
| 09/14/2026 | $11.87 | $12.03 (1.35%) | $12.05 | $11.84 | 2.13 M | $3.37 B |
| 09/11/2026 | $11.96 | $11.89 (-0.59%) | $12.00 | $11.84 | 1.39 M | $3.33 B |
| 09/10/2026 | $11.99 | $11.89 (-0.83%) | $12.03 | $11.86 | 1.52 M | $3.33 B |
| 09/09/2026 | $12.18 | $11.98 (-1.64%) | $12.20 | $11.98 | 1.65 M | $3.36 B |
| 09/08/2026 | $12.40 | $12.18 (-1.77%) | $12.49 | $12.16 | 1.51 M | $3.41 B |
| 09/04/2026 | $12.24 | $12.44 (1.63%) | $12.54 | $12.22 | 1.26 M | $3.48 B |
| 09/03/2026 | $12.45 | $12.33 (-0.96%) | $12.57 | $12.13 | 1.34 M | $3.45 B |
| 09/02/2026 | $12.26 | $12.25 (-0.08%) | $12.37 | $12.18 | 1.07 M | $3.43 B |
| 09/01/2026 | $12.36 | $12.27 (-0.73%) | $12.40 | $12.20 | 1.36 M | $3.44 B |
| 08/31/2026 | $12.23 | $12.41 (1.47%) | $12.52 | $12.22 | 1.77 M | $3.48 B |
| 08/28/2026 | $12.24 | $12.26 (0.16%) | $12.32 | $12.20 | 1.21 M | $3.43 B |
| 08/27/2026 | $12.20 | $12.23 (0.25%) | $12.32 | $12.13 | 1.41 M | $3.43 B |
| 08/26/2026 | $12.00 | $12.16 (1.33%) | $12.22 | $11.99 | 1.56 M | $3.41 B |
| 08/25/2026 | $12.02 | $12.05 (0.25%) | $12.07 | $11.93 | 1.45 M | $3.37 B |
| 08/24/2026 | $11.93 | $12.05 (1.01%) | $12.12 | $11.88 | 1.48 M | $3.37 B |
| 08/21/2026 | $11.98 | $11.91 (-0.58%) | $12.09 | $11.87 | 1.10 M | $3.34 B |
| 08/20/2026 | $12.06 | $11.91 (-1.24%) | $12.13 | $11.78 | 1.38 M | $3.34 B |
| 08/19/2026 | $12.00 | $12.06 (0.5%) | $12.11 | $11.97 | 2.19 M | $3.38 B |
| 08/18/2026 | $11.99 | $11.91 (-0.67%) | $12.05 | $11.90 | 1.70 M | $3.34 B |
| 08/17/2026 | $12.28 | $12.01 (-2.2%) | $12.32 | $11.96 | 1.72 M | $3.36 B |
| 08/14/2026 | $12.58 | $12.36 (-1.75%) | $12.62 | $12.35 | 1.30 M | $3.46 B |
| 08/13/2026 | $12.24 | $12.64 (3.27%) | $12.71 | $12.22 | 2.03 M | $3.54 B |
| 08/12/2026 | $12.25 | $12.17 (-0.65%) | $12.27 | $12.07 | 1.76 M | $3.41 B |
| 08/11/2026 | $12.17 | $12.25 (0.66%) | $12.31 | $12.06 | 1.84 M | $3.43 B |
| 08/10/2026 | $12.26 | $12.19 (-0.57%) | $12.31 | $12.07 | 2.63 M | $3.41 B |
| 08/07/2026 | $11.85 | $12.44 (4.98%) | $12.54 | $11.85 | 4.87 M | $3.48 B |
| 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 |
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.
