Want to see FSK full AI Analyst Report?
FS KKR Capital (FSK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 11.10 | 11.45 | 11.02 | 11.44 | 11.44 | +3.72% | 2,895,120 | 1.51 |
| Oct 30, 2026 | 11.14 | 11.16 | 10.92 | 11.03 | 11.03 | -1.25% | 2,331,909 | 1.20 |
| Oct 29, 2026 | 10.80 | 11.18 | 10.77 | 11.17 | 11.17 | +4.30% | 2,364,606 | 1.20 |
| Oct 28, 2026 | 10.66 | 10.77 | 10.64 | 10.71 | 10.71 | +0.47% | 2,463,586 | 1.26 |
| Oct 27, 2026 | 10.48 | 10.68 | 10.45 | 10.66 | 10.66 | +2.50% | 1,695,907 | 0.86 |
| Oct 26, 2026 | 10.44 | 10.54 | 10.37 | 10.40 | 10.40 | -0.38% | 1,818,682 | 0.93 |
| Oct 23, 2026 | 10.43 | 10.51 | 10.34 | 10.44 | 10.44 | -0.85% | 1,076,951 | 0.54 |
| Oct 22, 2026 | 10.08 | 10.58 | 10.08 | 10.53 | 10.53 | +4.46% | 1,962,151 | 0.98 |
| Oct 21, 2026 | 10.18 | 10.18 | 10.05 | 10.08 | 10.08 | -0.49% | 1,892,772 | 0.94 |
| Oct 20, 2026 | 10.15 | 10.24 | 10.10 | 10.13 | 10.13 | -0.10% | 1,923,379 | 0.95 |
| Oct 19, 2026 | 10.33 | 10.33 | 10.09 | 10.14 | 10.14 | -1.84% | 1,833,689 | 0.91 |
| Oct 16, 2026 | 10.70 | 10.74 | 10.27 | 10.33 | 10.33 | -3.73% | 2,256,011 | 1.12 |
| Oct 15, 2026 | 10.53 | 10.82 | 10.53 | 10.73 | 10.73 | +1.80% | 2,180,037 | 1.08 |
| Oct 14, 2026 | 10.66 | 10.68 | 10.51 | 10.54 | 10.54 | -1.50% | 1,974,471 | 0.98 |
| Oct 13, 2026 | 10.98 | 10.98 | 10.51 | 10.70 | 10.70 | -1.74% | 2,072,642 | 1.03 |
| Oct 12, 2026 | 10.86 | 10.96 | 10.80 | 10.89 | 10.89 | +0.46% | 1,594,475 | 0.78 |
| Oct 09, 2026 | 10.91 | 10.99 | 10.80 | 10.84 | 10.84 | +0.46% | 2,214,428 | 1.09 |
| Oct 08, 2026 | 10.70 | 10.93 | 10.70 | 10.79 | 10.79 | +0.37% | 2,294,200 | 1.13 |
| Oct 07, 2026 | 10.73 | 10.78 | 10.56 | 10.75 | 10.75 | -0.56% | 2,188,587 | 1.08 |
| Oct 06, 2026 | 10.92 | 11.03 | 10.79 | 10.81 | 10.81 | -1.64% | 2,114,629 | 1.04 |
| Oct 05, 2026 | 11.00 | 11.18 | 10.94 | 10.99 | 10.99 | +0.18% | 2,568,406 | 1.27 |
| Oct 02, 2026 | 11.18 | 11.29 | 10.86 | 10.97 | 10.97 | -1.26% | 2,893,119 | 1.43 |
| Oct 01, 2026 | 10.99 | 11.15 | 10.85 | 11.11 | 11.11 | +1.09% | 2,394,831 | 1.17 |
| Sep 30, 2026 | 11.18 | 11.23 | 10.99 | 10.99 | 10.99 | -1.08% | 1,796,505 | 0.89 |
| Sep 29, 2026 | 10.91 | 11.27 | 10.75 | 11.11 | 11.11 | -0.45% | 2,344,978 | 1.15 |
| Sep 28, 2026 | 11.21 | 11.24 | 11.07 | 11.16 | 11.16 | -0.80% | 1,429,271 | 0.69 |
| Sep 25, 2026 | 11.18 | 11.26 | 11.10 | 11.25 | 11.25 | +0.72% | 1,406,075 | 0.68 |
| Sep 24, 2026 | 11.20 | 11.26 | 11.05 | 11.17 | 11.17 | +0.00% | 1,456,996 | 0.70 |
| Sep 23, 2026 | 11.25 | 11.29 | 11.14 | 11.17 | 11.17 | -1.24% | 1,462,276 | 0.69 |
| Sep 22, 2026 | 11.50 | 11.56 | 11.30 | 11.31 | 11.31 | -1.05% | 1,083,655 | 0.51 |
| Sep 21, 2026 | 11.37 | 11.50 | 11.23 | 11.43 | 11.43 | +1.24% | 1,217,291 | 0.56 |
| Sep 18, 2026 | 11.72 | 11.72 | 11.26 | 11.29 | 11.29 | -3.83% | 3,161,493 | 1.46 |
| Sep 17, 2026 | 11.60 | 11.84 | 11.52 | 11.74 | 11.74 | +1.82% | 1,824,554 | 0.83 |
| Sep 16, 2026 | 11.56 | 11.57 | 11.38 | 11.53 | 11.53 | -0.25% | 2,681,197 | 1.24 |
| Sep 15, 2026 | 12.00 | 12.05 | 11.91 | 12.00 | 11.56 | -0.25% | 2,157,023 | 0.99 |
| Sep 14, 2026 | 11.87 | 12.05 | 11.84 | 12.03 | 11.59 | +1.17% | 2,133,521 | 0.97 |
| Sep 11, 2026 | 11.96 | 12.00 | 11.84 | 11.89 | 11.45 | +0.00% | 1,390,626 | 0.62 |
| Sep 10, 2026 | 11.99 | 12.03 | 11.86 | 11.89 | 11.45 | -0.75% | 1,524,955 | 0.67 |
| Sep 09, 2026 | 12.18 | 12.20 | 11.98 | 11.98 | 11.54 | -1.64% | 1,651,802 | 0.73 |
| Sep 08, 2026 | 12.40 | 12.49 | 12.16 | 12.18 | 11.73 | -2.09% | 1,507,711 | 0.66 |
| Sep 07, 2026 | 12.24 | 12.54 | 12.22 | 12.44 | 11.98 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.24 | 12.54 | 12.22 | 12.44 | 11.98 | +0.89% | 1,261,958 | 0.54 |
| Sep 03, 2026 | 12.45 | 12.57 | 12.13 | 12.33 | 11.88 | +0.65% | 1,341,193 | 0.57 |
| Sep 02, 2026 | 12.26 | 12.37 | 12.18 | 12.25 | 11.80 | -0.17% | 1,074,885 | 0.45 |
| Sep 01, 2026 | 12.36 | 12.40 | 12.20 | 12.27 | 11.82 | -1.12% | 1,357,726 | 0.57 |
| Aug 31, 2026 | 12.23 | 12.52 | 12.22 | 12.41 | 11.95 | +1.22% | 1,774,158 | 0.73 |
| Aug 28, 2026 | 12.24 | 12.32 | 12.20 | 12.26 | 11.81 | +0.25% | 1,208,338 | 0.49 |
| Aug 27, 2026 | 12.20 | 12.32 | 12.13 | 12.23 | 11.78 | +0.57% | 1,406,449 | 0.57 |
| Aug 26, 2026 | 12.00 | 12.22 | 11.99 | 12.16 | 11.71 | +0.91% | 1,557,880 | 0.62 |
| Aug 25, 2026 | 12.02 | 12.07 | 11.93 | 12.05 | 11.61 | +0.00% | 1,446,029 | 0.57 |
