S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   16.98 (+0.30%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.65 (+1.12%)
DIS   111.95 (+0.33%)
AMC   4.36 (+0.93%)
PFE   26.59 (+0.11%)
PYPL   60.54 (+0.33%)
XOM   105.84 (+1.26%)
S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   16.98 (+0.30%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.65 (+1.12%)
DIS   111.95 (+0.33%)
AMC   4.36 (+0.93%)
PFE   26.59 (+0.11%)
PYPL   60.54 (+0.33%)
XOM   105.84 (+1.26%)
S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   16.98 (+0.30%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.65 (+1.12%)
DIS   111.95 (+0.33%)
AMC   4.36 (+0.93%)
PFE   26.59 (+0.11%)
PYPL   60.54 (+0.33%)
XOM   105.84 (+1.26%)
S&P 500   5,137.08 (+0.80%)
DOW   39,087.38 (+0.23%)
QQQ   445.61 (+1.51%)
AAPL   179.66 (-0.60%)
MSFT   415.50 (+0.45%)
META   502.30 (+2.48%)
GOOGL   137.14 (-0.95%)
AMZN   178.22 (+0.83%)
TSLA   202.64 (+0.38%)
NVDA   822.79 (+4.00%)
NIO   5.77 (+0.35%)
AMD   202.64 (+5.25%)
BABA   74.63 (+0.81%)
T   16.98 (+0.30%)
F   12.45 (+0.08%)
MU   95.15 (+5.01%)
CGC   3.21 (-2.43%)
GE   158.65 (+1.12%)
DIS   111.95 (+0.33%)
AMC   4.36 (+0.93%)
PFE   26.59 (+0.11%)
PYPL   60.54 (+0.33%)
XOM   105.84 (+1.26%)

FS KKR Capital (FSK) Stock Chart & Stock Price History

$19.08
+0.20 (+1.06%)
(As of 03/1/2024 ET)

FS KKR Capital Stock Price Performance

5 Day
Performance
-5.68%
1 Month
Performance
-6.70%
3 Month
Performance
-4.17%
6 Month
Performance
-7.33%
Year-To-Date
Performance
-4.46%
1 Year
Performance
-3.05%
Receive FSK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FS KKR Capital and its competitors with MarketBeat's FREE daily newsletter


FSK Stock Chart for Friday, March, 1, 2024

FS KKR Capital Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/29/2024$18.55$18.87
+1.75%
$18.90$18.562.62 million shs$5.28 billion
02/28/2024$18.83$18.55
-1.51%
$18.83$18.533.89 million shs$5.19 billion
02/27/2024$19.97$18.83
-5.71%
$19.55$18.567.17 million shs$5.27 billion
02/26/2024$20.23$19.97
-1.29%
$20.19$19.962.31 million shs$5.59 billion
02/23/2024$20.18$20.23
+0.27%
$20.35$20.131.55 million shs$5.67 billion
02/22/2024$20.07$20.18
+0.55%
$20.21$20.041.56 million shs$5.65 billion
02/21/2024$20.13$20.07
-0.32%
$20.16$20.011.20 million shs$5.62 billion
02/20/2024$20.20$20.13
-0.35%
$20.22$20.091.60 million shs$5.64 billion
02/19/2024$20.20$20.20$20.26$20.011.39 million shs$5.66 billion
02/16/2024$20.20$20.21
+0.05%
$20.26$20.011.39 million shs$5.66 billion
02/15/2024$20.04$20.20
+0.77%
$20.25$20.021.51 million shs$5.66 billion
02/14/2024$19.92$20.04
+0.63%
$20.09$19.951.47 million shs$5.61 billion
02/13/2024$20.20$19.92
-1.41%
$20.02$19.871.57 million shs$5.58 billion
02/12/2024$20.01$20.20
+0.95%
$20.26$19.981.57 million shs$5.66 billion
02/09/2024$20.00$20.01
+0.08%
$20.01$19.871.29 million shs$5.60 billion
02/08/2024$20.08$20.00
-0.40%
$20.08$19.881.54 million shs$5.60 billion
02/07/2024$20.07$20.08
+0.05%
$20.15$19.911.64 million shs$5.62 billion
02/06/2024$20.28$20.07
-1.06%
$20.28$20.021.87 million shs$5.62 billion
02/05/2024$20.44$20.28
-0.78%
$20.35$20.041.51 million shs$5.68 billion
02/02/2024$20.45$20.45$20.53$20.311.47 million shs$5.73 billion
02/01/2024$20.51$20.45
-0.29%
$20.59$20.182.07 million shs$5.73 billion
01/31/2024$20.73$20.51
-1.06%
$20.76$20.511.69 million shs$5.74 billion
01/30/2024$20.67$20.73
+0.29%
$20.77$20.651.24 million shs$5.81 billion
01/29/2024$20.68$20.67
-0.05%
$20.79$20.541.20 million shs$5.79 billion
01/26/2024$20.63$20.69
+0.29%
$20.77$20.571.49 million shs$5.79 billion
01/25/2024$20.51$20.63
+0.59%
$20.63$20.411.07 million shs$5.78 billion
01/24/2024$20.65$20.51
-0.70%
$20.74$20.491.02 million shs$5.74 billion
01/23/2024$20.68$20.65
-0.15%
$20.75$20.581.04 million shs$5.78 billion
01/22/2024$20.62$20.68
+0.29%
$20.81$20.631.23 million shs$5.79 billion
01/19/2024$20.59$20.61
+0.12%
$20.70$20.491.25 million shs$5.77 billion
01/18/2024$20.37$20.59
+1.06%
$20.59$20.351.33 million shs$5.77 billion
01/17/2024$20.38$20.37
-0.05%
$20.37$20.191.21 million shs$5.71 billion
01/16/2024$20.50$20.38
-0.59%
$20.49$20.271.21 million shs$5.71 billion
01/15/2024$20.50$20.50$20.66$20.421.27 million shs$5.74 billion
01/12/2024$20.51$20.50
-0.07%
$20.66$20.431.27 million shs$5.74 billion
01/11/2024$20.60$20.51
-0.41%
$20.58$20.151.79 million shs$5.74 billion
01/10/2024$20.76$20.60
-0.79%
$20.77$20.571.62 million shs$5.77 billion
01/09/2024$20.82$20.76
-0.26%
$20.80$20.681.40 million shs$5.81 billion
01/08/2024$20.72$20.82
+0.46%
$20.87$20.581.60 million shs$5.83 billion
01/05/2024$20.90$20.73
-0.79%
$20.87$20.642.23 million shs$5.81 billion
01/04/2024$20.27$20.90
+3.11%
$20.99$20.274.02 million shs$5.67 billion
01/03/2024$20.18$20.27
+0.42%
$20.37$20.102.94 million shs$5.68 billion
01/02/2024$19.97$20.18
+1.05%
$20.24$19.971.56 million shs$5.65 billion
01/01/2024$19.97$19.97$20.27$19.961.50 million shs$5.59 billion
12/29/2023$20.17$19.97
-0.99%
$20.27$19.961.50 million shs$5.59 billion
12/28/2023$20.10$20.17
+0.32%
$20.26$20.081.64 million shs$5.65 billion
12/27/2023$20.05$20.10
+0.27%
$20.10$19.951.17 million shs$5.63 billion
12/26/2023$19.89$20.05
+0.78%
$20.10$19.871.12 million shs$5.61 billion
12/25/2023$19.89$19.89$20.03$19.871.03 million shs$5.57 billion
12/22/2023$19.88$19.89
+0.05%
$20.03$19.871.03 million shs$5.57 billion
12/21/2023$19.75$19.88
+0.66%
$19.89$19.761.05 million shs$5.57 billion
12/20/2023$19.92$19.75
-0.83%
$20.01$19.741.14 million shs$5.53 billion
12/19/2023$19.85$19.92
+0.33%
$19.99$19.831.33 million shs$5.58 billion
12/18/2023$19.75$19.85
+0.51%
$19.92$19.741.58 million shs$5.56 billion
12/15/2023$19.87$19.74
-0.68%
$19.87$19.662.19 million shs$5.53 billion
12/14/2023$19.89$19.87
-0.10%
$20.10$19.812.76 million shs$5.56 billion
12/13/2023$19.72$19.89
+0.86%
$19.89$19.601.72 million shs$5.57 billion
12/12/2023$20.33$19.72
-2.98%
$19.87$19.652.04 million shs$5.52 billion
12/11/2023$20.47$20.33
-0.71%
$20.51$20.292.27 million shs$5.69 billion
12/08/2023$20.21$20.46
+1.21%
$20.49$20.161.88 million shs$5.73 billion
12/07/2023$19.99$20.21
+1.13%
$20.23$19.982.17 million shs$5.66 billion
12/06/2023$20.02$19.99
-0.15%
$20.20$19.952.72 million shs$5.60 billion
12/05/2023$20.01$20.02
+0.05%
$20.05$19.932.08 million shs$5.61 billion
12/04/2023$19.91$20.01
+0.48%
$20.08$19.911.79 million shs$5.60 billion
12/01/2023$19.77$19.91
+0.73%
$19.98$19.761.62 million shs$5.58 billion
11/30/2023$19.79$19.77
-0.10%
$19.91$19.761.29 million shs$5.54 billion
11/29/2023$19.84$19.79
-0.28%
$20.02$19.751.45 million shs$5.54 billion

This page (NYSE:FSK) was last updated on 3/1/2024 by MarketBeat.com Staff