18.08
price up icon2.03%   0.36
 
loading

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 August 22, 2025, is $18.08.
  • 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 137.89% to $18.08 now.
  • The 52-week high stock price for FSK is $24.10, representing a 33.30% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for FSK is $17.35, indicating a -4.04% decrease from the current share price, occurred on August 18, 2025.
  • The closing price of Fs Kkr Capital Corp (FSK) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $18.18 $17.73 $0.445 1,576,172.0 +2.03%
Aug 21, 2025 $17.86 $17.69 $0.17 1,480,998.0 -0.17%
Aug 20, 2025 $17.77 $17.46 $0.305 2,288,358.0 +1.14%
Aug 19, 2025 $17.68 $17.44 $0.24 1,659,272.0 +0.75%
Aug 18, 2025 $17.50 $17.35 $0.15 2,488,783.0 -0.40%
Aug 15, 2025 $17.71 $17.45 $0.26 2,095,882.0 -0.85%
Aug 14, 2025 $17.87 $17.61 $0.26 2,360,488.0 -1.45%
Aug 13, 2025 $17.98 $17.60 $0.3758 3,110,620.0 +1.02%
Aug 12, 2025 $17.89 $17.55 $0.335 3,438,526.0 +0.97%
Aug 11, 2025 $18.07 $17.40 $0.67 5,292,578.0 -1.90%
Aug 08, 2025 $18.85 $17.83 $1.02 6,226,478.0 -3.71%
Aug 07, 2025 $19.24 $18.51 $0.73 7,683,478.0 -8.20%
Aug 06, 2025 $20.41 $20.10 $0.31 1,262,501.0 +0.50%
Aug 05, 2025 $20.25 $19.70 $0.55 2,534,570.0 +0.30%
Aug 04, 2025 $20.49 $20.02 $0.4667 2,023,722.0 -2.05%
Aug 01, 2025 $20.76 $20.25 $0.51 1,865,770.0 -1.96%
Jul 31, 2025 $21.34 $20.81 $0.53 1,880,338.0 -1.92%
Jul 30, 2025 $21.71 $21.20 $0.51 1,214,310.0 -1.43%
Jul 29, 2025 $21.76 $21.31 $0.45 1,240,648.0 -0.92%
Jul 28, 2025 $22.25 $21.74 $0.51 1,013,140.0 -1.80%
Jul 25, 2025 $22.30 $22.14 $0.1593 659,356.0 -0.18%
Jul 24, 2025 $22.48 $22.22 $0.26 776,060.0 -0.40%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $20.76 $17.35 $3.41 48,964,368.0 -13.53%
Jul, 2025 $22.68 $20.67 $2.01 25,338,656.0 +0.77%
Jun, 2025 $21.78 $20.01 $1.77 23,447,025.0 -2.17%
May, 2025 $21.50 $19.33 $2.17 23,641,999.0 +6.64%
Apr, 2025 $21.50 $17.42 $4.08 50,940,214.0 -5.06%
Mar, 2025 $23.84 $20.15 $3.69 48,615,540.0 -10.78%
Feb, 2025 $24.10 $22.26 $1.84 25,889,993.0 +0.38%
Jan, 2025 $23.47 $21.04 $2.43 25,235,114.0 +7.69%

Fs Kkr Capital Corp Stock (FSK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $22.30 $20.94 $1.36 30,735,539.0 -2.34%
Nov, 2024 $22.39 $19.95 $2.44 25,444,525.0 +9.78%
Oct, 2024 $20.82 $19.65 $1.17 26,490,954.0 +2.58%
Sep, 2024 $20.38 $18.95 $1.43 24,408,072.0 -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%
asset_management STT
$115.48
price up icon 2.78%
asset_management RJF
$165.27
price up icon 2.00%
$181.07
price up icon 1.58%
asset_management AMP
$516.92
price up icon 2.31%
asset_management APO
$134.20
price up icon 0.14%
asset_management BAM
$61.06
price up icon 3.47%
Cap:     |  Volume (24h):