5 DAY PERFORMANCE
-6.24%
1 MONTH PERFORMANCE
-9.24%
3 MONTH PERFORMANCE
+5.26%
6 MONTH PERFORMANCE
+8.43%
YEAR-TO-DATE PERFORMANCE
-27.01%
1 YEAR PERFORMANCE
-31.84%
FS KKR Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.37 | $11.48 (0.92%) | $11.50 | $11.29 | 718.00 K | $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 | $11.90 | 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 |
| 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 |
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.
