Get the Stockscreener App
19.73
0.40%
-0.08
After Hours:
19.74
0.010
+0.05%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Fs Kkr Capital Corp Stock (FSK) Price History
The historical daily chart and data for Fs Kkr Capital Corp stock (FSK), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $19.73.
- Fs Kkr Capital Corp all-time high stock price is $32.96, occurred on August 07, 2018.
- The lowest Fs Kkr Capital Corp stock price recorded was $7.60 on March 23, 2020. Since then, Fs Kkr Capital Corp's stock price has risen over 159.61% to $19.73 now.
- The 52-week high stock price for FSK is $20.99, representing a 6.39% increase from the current share price, occurred on January 04, 2024.
- The 52-week low stock price for FSK is $18.31, indicating a -7.20% decrease from the current share price, occurred on March 14, 2024.
- The closing price of Fs Kkr Capital Corp (FSK) stock in the beginning of 2023 was $21.16. The stock closed the year at $17.50, a loss of over -17.30% for the year.
The table below shows more information about FSK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $19.84 | $19.73 | $0.105 | 930,907.0 | -0.40% |
| Sep 27, 2024 | $19.86 | $19.66 | $0.20 | 1,148,183.0 | +1.07% |
| Sep 26, 2024 | $19.61 | $19.39 | $0.22 | 944,024.0 | +1.34% |
| Sep 25, 2024 | $19.69 | $19.32 | $0.37 | 1,695,383.0 | -1.78% |
| Sep 24, 2024 | $19.86 | $19.66 | $0.20 | 1,259,445.0 | -0.35% |
| Sep 23, 2024 | $19.89 | $19.69 | $0.20 | 1,447,898.0 | +0.20% |
| Sep 20, 2024 | $19.80 | $19.61 | $0.195 | 1,044,471.0 | -0.25% |
| Sep 19, 2024 | $19.83 | $19.65 | $0.1801 | 1,136,298.0 | +0.66% |
| Sep 18, 2024 | $19.79 | $19.57 | $0.225 | 989,231.0 | +0.36% |
| Sep 17, 2024 | $19.82 | $19.55 | $0.27 | 1,062,159.0 | -1.11% |
| Sep 16, 2024 | $19.82 | $19.68 | $0.13 | 1,161,257.0 | +0.25% |
| Sep 13, 2024 | $19.75 | $19.48 | $0.275 | 1,188,968.0 | +1.65% |
| Sep 12, 2024 | $19.44 | $19.29 | $0.15 | 1,072,278.0 | +0.67% |
| Sep 11, 2024 | $19.30 | $18.95 | $0.355 | 1,790,942.0 | -2.92% |
| Sep 10, 2024 | $20.13 | $19.83 | $0.30 | 1,911,920.0 | -0.95% |
| Sep 09, 2024 | $20.23 | $20.05 | $0.18 | 1,416,726.0 | +0.25% |
| Sep 06, 2024 | $20.26 | $19.93 | $0.335 | 1,308,138.0 | -1.09% |
| Sep 05, 2024 | $20.38 | $20.17 | $0.205 | 1,062,601.0 | -0.05% |
| Sep 04, 2024 | $20.34 | $20.17 | $0.165 | 824,481.0 | +0.35% |
Fs Kkr Capital Corp Stock (FSK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fs Kkr Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FSK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fs Kkr Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fs Kkr Capital Corp Stock (FSK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $20.38 | $18.95 | $1.43 | 25,338,979.0 | -2.47% |
| Aug, 2024 | $20.37 | $18.53 | $1.84 | 30,642,847.0 | -0.10% |
| Jul, 2024 | $20.55 | $19.72 | $0.83 | 23,554,108.0 | +2.64% |
| Jun, 2024 | $20.81 | $19.26 | $1.55 | 24,737,201.0 | -3.76% |
| May, 2024 | $20.50 | $19.06 | $1.44 | 28,237,136.0 | +7.22% |
| Apr, 2024 | $19.47 | $18.73 | $0.745 | 28,921,474.0 | +0.26% |
| Mar, 2024 | $19.53 | $18.31 | $1.22 | 35,514,195.0 | +1.01% |
| Feb, 2024 | $20.59 | $18.53 | $2.06 | 40,756,271.0 | -7.99% |
| Jan, 2024 | $20.99 | $19.97 | $1.02 | 33,432,664.0 | +2.75% |
Fs Kkr Capital Corp Stock (FSK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.52 | $19.59 | $0.93 | 34,812,327.0 | +1.06% |
| Nov, 2023 | $20.06 | $18.99 | $1.07 | 28,722,100.0 | +4.27% |
| Oct, 2023 | $19.81 | $18.60 | $1.21 | 25,939,118.0 | -3.76% |
| Sep, 2023 | $20.80 | $19.68 | $1.12 | 20,069,137.0 | -3.76% |
| Aug, 2023 | $20.61 | $19.65 | $0.958 | 20,597,909.0 | +0.94% |
| Jul, 2023 | $20.43 | $19.01 | $1.42 | 19,806,144.0 | +5.68% |
| Jun, 2023 | $20.01 | $18.40 | $1.61 | 25,919,747.0 | -0.88% |
| May, 2023 | $19.48 | $17.50 | $1.98 | 17,986,247.0 | +2.87% |
| Apr, 2023 | $18.92 | $18.09 | $0.83 | 17,934,319.0 | +1.68% |
| Mar, 2023 | $20.12 | $17.07 | $3.05 | 30,687,365.0 | -6.14% |
| Feb, 2023 | $20.60 | $19.05 | $1.55 | 17,162,862.0 | +0.25% |
| Jan, 2023 | $19.93 | $17.47 | $2.46 | 18,979,619.0 | +12.34% |
Fs Kkr Capital Corp Stock (FSK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.18 | $17.06 | $3.12 | 28,290,039.0 | -11.88% |
| Nov, 2022 | $19.95 | $18.65 | $1.30 | 19,855,934.0 | +3.44% |
| Oct, 2022 | $19.27 | $16.74 | $2.53 | 24,789,227.0 | +13.27% |
| Sep, 2022 | $21.87 | $16.70 | $5.17 | 27,678,019.0 | -21.46% |
| Aug, 2022 | $22.57 | $21.35 | $1.22 | 20,039,434.0 | -0.42% |
| Jul, 2022 | $21.80 | $19.30 | $2.50 | 22,737,231.0 | +11.59% |
| Jun, 2022 | $21.95 | $18.09 | $3.86 | 36,118,797.0 | -10.18% |
| May, 2022 | $22.11 | $20.01 | $2.10 | 28,830,215.0 | +3.20% |
| Apr, 2022 | $23.23 | $20.85 | $2.38 | 24,218,636.0 | -8.19% |
| Mar, 2022 | $23.44 | $21.47 | $1.97 | 38,856,470.0 | +5.16% |
| Feb, 2022 | $22.68 | $20.55 | $2.13 | 24,907,731.0 | -0.96% |
| Jan, 2022 | $22.85 | $20.38 | $2.47 | 28,685,331.0 | +4.63% |
0.53%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):