FS KKR Capital Corp. FSK
11.72 USD +0.11 (+0.95%)
Regular-session close
11.72 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
11.51 Day range 11.73
9.91 52-week range 16.13
- YTD
- -20.86%
- 1 year
- -24.78%
FSK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.66 | 11.73 | 11.51 | 11.72 | +0.11 | +0.95% | 1,492,460 |
| Nov 12, 2026 | 11.87 | 11.87 | 11.57 | 11.61 | -0.27 | -2.27% | 1,857,100 |
| Nov 11, 2026 | 11.94 | 12.00 | 11.82 | 11.88 | -0.09 | -0.75% | 1,801,900 |
| Nov 10, 2026 | 11.78 | 11.99 | 11.69 | 11.97 | +0.13 | +1.10% | 2,541,700 |
| Nov 9, 2026 | 11.74 | 11.95 | 11.67 | 11.84 | +0.14 | +1.20% | 3,242,500 |
| Nov 6, 2026 | 11.66 | 11.82 | 11.54 | 11.70 | +0.04 | +0.34% | 2,626,200 |
| Nov 5, 2026 | 11.97 | 12.63 | 11.46 | 11.66 | +0.20 | +1.75% | 6,893,300 |
| Nov 4, 2026 | 11.31 | 11.59 | 11.27 | 11.46 | +0.33 | +2.96% | 2,360,200 |
| Nov 3, 2026 | 11.38 | 11.46 | 11.10 | 11.13 | -0.31 | -2.71% | 1,603,100 |
| Nov 2, 2026 | 11.10 | 11.45 | 11.02 | 11.44 | +0.41 | +3.72% | 2,895,100 |
| Oct 30, 2026 | 11.14 | 11.16 | 10.92 | 11.03 | -0.14 | -1.25% | 2,331,900 |
| Oct 29, 2026 | 10.80 | 11.18 | 10.77 | 11.17 | +0.46 | +4.30% | 2,376,300 |
| Oct 28, 2026 | 10.66 | 10.77 | 10.64 | 10.71 | +0.05 | +0.47% | 2,463,600 |
| Oct 27, 2026 | 10.48 | 10.68 | 10.44 | 10.66 | +0.26 | +2.50% | 1,695,900 |
| Oct 26, 2026 | 10.44 | 10.53 | 10.37 | 10.40 | -0.04 | -0.38% | 1,818,700 |
| Oct 23, 2026 | 10.43 | 10.51 | 10.34 | 10.44 | -0.09 | -0.85% | 1,077,000 |
| Oct 22, 2026 | 10.08 | 10.57 | 10.08 | 10.53 | +0.45 | +4.46% | 1,962,200 |
| Oct 21, 2026 | 10.18 | 10.18 | 10.05 | 10.08 | -0.05 | -0.49% | 1,887,700 |
| Oct 20, 2026 | 10.15 | 10.24 | 10.10 | 10.13 | -0.01 | -0.10% | 1,923,400 |
| Oct 19, 2026 | 10.33 | 10.33 | 10.09 | 10.14 | -0.19 | -1.84% | 1,833,700 |
| Oct 16, 2026 | 10.70 | 10.74 | 10.27 | 10.33 | -0.40 | -3.73% | 2,256,000 |
| Oct 15, 2026 | 10.53 | 10.81 | 10.53 | 10.73 | +0.19 | +1.80% | 2,180,000 |
| Oct 14, 2026 | 10.66 | 10.68 | 10.51 | 10.54 | -0.16 | -1.50% | 1,974,400 |
| Oct 13, 2026 | 10.98 | 10.98 | 10.51 | 10.70 | -0.19 | -1.74% | 2,072,600 |
| Oct 12, 2026 | 10.86 | 10.95 | 10.80 | 10.89 | +0.05 | +0.46% | 1,594,500 |
| Oct 9, 2026 | 10.91 | 10.99 | 10.80 | 10.84 | +0.05 | +0.46% | 2,214,100 |
| Oct 8, 2026 | 10.70 | 10.93 | 10.70 | 10.79 | +0.04 | +0.37% | 2,292,400 |
| Oct 7, 2026 | 10.73 | 10.78 | 10.56 | 10.75 | -0.06 | -0.56% | 2,188,600 |
| Oct 6, 2026 | 10.92 | 11.03 | 10.79 | 10.81 | -0.18 | -1.64% | 2,114,500 |
| Oct 5, 2026 | 11.00 | 11.18 | 10.94 | 10.99 | +0.02 | +0.18% | 2,568,400 |
| Oct 2, 2026 | 11.18 | 11.29 | 10.85 | 10.97 | -0.14 | -1.26% | 2,893,100 |
| Oct 1, 2026 | 10.99 | 11.15 | 10.85 | 11.11 | +0.12 | +1.09% | 2,394,900 |
| Sep 30, 2026 | 11.18 | 11.23 | 10.99 | 10.99 | -0.12 | -1.08% | 1,795,000 |
| Sep 29, 2026 | 10.91 | 11.27 | 10.75 | 11.11 | -0.05 | -0.45% | 2,345,000 |
| Sep 28, 2026 | 11.21 | 11.23 | 11.06 | 11.16 | -0.09 | -0.80% | 1,429,000 |
| Sep 25, 2026 | 11.18 | 11.26 | 11.10 | 11.25 | +0.08 | +0.72% | 1,406,100 |
| Sep 24, 2026 | 11.20 | 11.26 | 11.05 | 11.17 | 0.00 | 0.00% | 1,456,900 |
| Sep 23, 2026 | 11.25 | 11.28 | 11.14 | 11.17 | -0.14 | -1.24% | 1,461,500 |
| Sep 22, 2026 | 11.50 | 11.56 | 11.30 | 11.31 | -0.12 | -1.05% | 1,083,500 |
| Sep 21, 2026 | 11.37 | 11.50 | 11.23 | 11.43 | +0.14 | +1.24% | 1,217,300 |
| Sep 18, 2026 | 11.72 | 11.72 | 11.26 | 11.29 | -0.45 | -3.83% | 3,160,000 |
| Sep 17, 2026 | 11.60 | 11.84 | 11.52 | 11.74 | +0.21 | +1.82% | 1,824,600 |
| Sep 16, 2026 | 11.56 | 11.57 | 11.38 | 11.53 | -0.47 | -3.92% | 2,681,000 |
| Sep 15, 2026 | 12.00 | 12.05 | 11.90 | 12.00 | -0.03 | -0.25% | 2,157,000 |
| Sep 14, 2026 | 11.87 | 12.05 | 11.84 | 12.03 | +0.14 | +1.18% | 2,133,500 |
| Sep 11, 2026 | 11.96 | 12.00 | 11.84 | 11.89 | 0.00 | 0.00% | 1,390,400 |
| Sep 10, 2026 | 11.99 | 12.03 | 11.86 | 11.89 | -0.09 | -0.75% | 1,522,700 |
| Sep 9, 2026 | 12.18 | 12.20 | 11.98 | 11.98 | -0.20 | -1.64% | 1,651,800 |
| Sep 8, 2026 | 12.40 | 12.49 | 12.16 | 12.18 | -0.26 | -2.09% | 1,507,400 |
| Sep 4, 2026 | 12.24 | 12.54 | 12.22 | 12.44 | +0.11 | +0.89% | 1,259,500 |
| Sep 3, 2026 | 12.45 | 12.56 | 12.13 | 12.33 | +0.08 | +0.65% | 1,341,200 |
| Sep 2, 2026 | 12.26 | 12.36 | 12.18 | 12.25 | -0.02 | -0.16% | 1,074,800 |
| Sep 1, 2026 | 12.36 | 12.40 | 12.19 | 12.27 | -0.14 | -1.13% | 1,355,700 |
| Aug 31, 2026 | 12.23 | 12.52 | 12.22 | 12.41 | +0.15 | +1.22% | 1,773,700 |
| Aug 28, 2026 | 12.24 | 12.32 | 12.20 | 12.26 | +0.03 | +0.25% | 1,207,400 |
| Aug 27, 2026 | 12.20 | 12.32 | 12.13 | 12.23 | +0.07 | +0.58% | 1,406,100 |
| Aug 26, 2026 | 12.00 | 12.22 | 11.99 | 12.16 | +0.11 | +0.91% | 1,557,900 |
| Aug 25, 2026 | 12.02 | 12.07 | 11.93 | 12.05 | 0.00 | 0.00% | 1,446,000 |
| Aug 24, 2026 | 11.93 | 12.11 | 11.88 | 12.05 | +0.14 | +1.18% | 1,480,200 |
| Aug 21, 2026 | 11.98 | 12.09 | 11.87 | 11.91 | 0.00 | 0.00% | 1,099,800 |
| Aug 20, 2026 | 12.06 | 12.13 | 11.78 | 11.91 | -0.15 | -1.24% | 1,378,100 |
| Aug 19, 2026 | 12.00 | 12.11 | 11.97 | 12.06 | +0.15 | +1.26% | 2,188,500 |
| Aug 18, 2026 | 11.99 | 12.05 | 11.90 | 11.91 | -0.10 | -0.83% | 1,697,900 |
| Aug 17, 2026 | 12.28 | 12.32 | 11.96 | 12.01 | -0.35 | -2.83% | 1,719,500 |
| Aug 14, 2026 | 12.58 | 12.62 | 12.35 | 12.36 | -0.28 | -2.22% | 1,300,700 |
65 days, newest first. Daily bars as drawn on the FSK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.