FS KKR Capital Corp (NY: FSK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	20.89	21.14	20.68	20.94	2,142,042	+0.13(+0.62%)
Nov 06, 2024	20.69	20.83	20.42	20.81	1,570,837	+0.52(+2.56%)
Nov 05, 2024	20.09	20.30	20.09	20.29	1,062,289	+0.25(+1.25%)
Nov 04, 2024	20.13	20.14	19.95	20.04	1,141,169	-0.10(-0.50%)
Nov 01, 2024	20.29	20.37	20.08	20.14	1,241,255	-0.10(-0.49%)
Oct 31, 2024	20.25	20.30	20.16	20.24	818,769	-0.02(-0.10%)
Oct 30, 2024	20.36	20.48	20.18	20.26	1,126,093	-0.09(-0.44%)
Oct 29, 2024	20.60	20.65	20.33	20.35	1,340,683	-0.38(-1.83%)
Oct 28, 2024	20.71	20.75	20.65	20.73	773,535	+0.06(+0.29%)
Oct 25, 2024	20.80	20.82	20.61	20.67	945,987	-0.11(-0.53%)
Oct 24, 2024	20.66	20.78	20.53	20.78	1,146,569	+0.27(+1.32%)
Oct 23, 2024	20.58	20.61	20.41	20.51	1,292,225	-0.10(-0.49%)
Oct 22, 2024	20.77	20.77	20.56	20.61	1,113,498	-0.20(-0.96%)
Oct 21, 2024	20.53	20.82	20.52	20.81	1,607,904	+0.29(+1.41%)
Oct 18, 2024	20.47	20.55	20.40	20.52	979,483	+0.05(+0.24%)
Oct 17, 2024	20.50	20.50	20.43	20.47	838,254	+0.02(+0.10%)
Oct 16, 2024	20.28	20.49	20.26	20.45	1,003,363	+0.21(+1.04%)
Oct 15, 2024	20.18	20.30	20.18	20.24	1,071,561	+0.02(+0.10%)
Oct 14, 2024	20.17	20.23	20.06	20.22	902,193	+0.05(+0.25%)
Oct 11, 2024	20.17	20.19	20.12	20.17	1,110,716	+0.05(+0.25%)
Oct 10, 2024	19.92	20.16	19.92	20.12	1,325,019	+0.12(+0.60%)
Oct 09, 2024	20.05	20.05	19.92	20.00	863,811	+0.00(+0.00%)
Oct 08, 2024	20.00	20.03	19.86	20.00	959,947	-0.02(-0.10%)
Oct 07, 2024	20.10	20.14	19.97	20.02	860,612	-0.15(-0.74%)
Oct 04, 2024	20.11	20.20	20.01	20.17	1,029,393	+0.13(+0.65%)
Oct 03, 2024	19.90	20.09	19.88	20.04	2,209,297	+0.19(+0.96%)
Oct 02, 2024	19.72	19.94	19.70	19.85	2,570,001	+0.14(+0.71%)
Oct 01, 2024	19.80	19.82	19.65	19.71	961,358	-0.02(-0.10%)
Sep 30, 2024	19.81	19.84	19.73	19.73	941,523	-0.08(-0.40%)
Sep 27, 2024	19.68	19.86	19.66	19.81	1,149,823	+0.21(+1.07%)
Sep 26, 2024	19.39	19.61	19.39	19.60	947,701	+0.26(+1.34%)
Sep 25, 2024	19.67	19.69	19.32	19.34	1,708,200	-0.35(-1.78%)
Sep 24, 2024	19.77	19.86	19.66	19.69	1,264,145	-0.07(-0.35%)
Sep 23, 2024	19.80	19.89	19.69	19.76	1,455,506	+0.04(+0.20%)
Sep 20, 2024	19.80	19.80	19.61	19.72	1,049,476	-0.05(-0.25%)
Sep 19, 2024	19.81	19.83	19.65	19.77	1,147,633	+0.13(+0.66%)
Sep 18, 2024	19.66	19.79	19.57	19.64	1,011,190	+0.07(+0.36%)
Sep 17, 2024	19.72	19.82	19.55	19.57	1,066,071	-0.22(-1.11%)
Sep 16, 2024	19.80	19.82	19.68	19.79	1,166,758	+0.05(+0.25%)
Sep 13, 2024	19.50	19.75	19.48	19.74	1,192,128	+0.32(+1.65%)
Sep 12, 2024	19.30	19.44	19.29	19.42	1,073,800	+0.13(+0.67%)
Sep 11, 2024	19.15	19.30	18.95	19.29	1,795,651	+0.12(+0.63%)
Sep 10, 2024	19.38	19.42	19.13	19.17	2,009,925	-0.18(-0.95%)
Sep 09, 2024	19.39	19.52	19.35	19.35	1,484,999	+0.05(+0.25%)
Sep 06, 2024	19.52	19.55	19.22	19.31	1,369,637	-0.21(-1.09%)
Sep 05, 2024	19.60	19.66	19.46	19.52	1,110,340	-0.01(-0.05%)
Sep 04, 2024	19.46	19.62	19.46	19.53	863,470	+0.07(+0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.