Skip to main content
FSK logo

FS KKR Capital Corp.

FSKNYSEFinancialsAsset Management

$10.33Today:- (-)1Y −27.70%

As of Oct 16, 2026 close

Market cap
$3.01B
P/E (TTM)
-
Forward P/E
-
Dividend yield
19.01%
52-week range
$9.72$16.31
Volume (live)
-
Avg. volume (3M)
1.92M

FS KKR Capital (FSK) Historical Stock Prices

Analyze FS KKR Capital (FSK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FS KKR Capital (FSK) Interactive Price Chart

Interactive historical price chart showing FS KKR Capital stock price movements and trends across multiple time periods.

Loading chart...

FSK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FSK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202610.7010.7410.2710.3310.332.26M
Oct 15, 202610.5310.8110.5310.7310.732.18M
Oct 14, 202610.6610.6810.5110.5410.541.97M
Oct 13, 202610.9810.9810.5110.7010.702.07M
Oct 12, 202610.8610.9610.8010.8910.891.49M
Oct 9, 202610.9110.9910.8010.8410.842.21M
Oct 8, 202610.7010.9310.7010.7910.792.18M
Oct 7, 202610.7310.7810.5610.7510.752.19M
Oct 6, 202610.9211.0310.7910.8110.812.11M
Oct 5, 202611.0011.1810.9410.9910.992.45M
Oct 2, 202611.1811.2910.8610.9710.972.89M
Oct 1, 202610.9911.1510.8511.1111.112.39M
Sep 30, 202611.1811.2310.9910.9910.991.79M
Sep 29, 202610.9111.2710.7511.1111.112.34M
Sep 28, 202611.2111.2311.0611.1611.161.43M
Sep 25, 202611.1811.2611.1011.2511.251.31M
Sep 24, 202611.2011.2611.0411.1711.171.46M
Sep 23, 202611.2511.2911.1311.1711.171.46M
Sep 22, 202611.5011.5611.3011.3111.311.08M
Sep 21, 202611.3711.5011.2311.4311.431.22M
Sep 18, 202611.7211.7211.2611.2911.293.16M
Sep 17, 202611.6011.8411.5211.7411.741.82M
Sep 16, 202611.5611.5711.3811.5311.532.68M
Sep 15, 202612.0012.0511.9012.0011.562.11M
Sep 14, 202611.8712.0511.8412.0311.592.13M
Sep 11, 202611.9612.0011.8411.8911.451.39M
Sep 10, 202611.9912.0311.8611.8911.451.52M
Sep 9, 202612.1812.2011.9811.9811.541.65M
Sep 8, 202612.4012.4912.1612.1811.731.51M
Sep 4, 202612.2412.5412.2212.4411.981.26M
Sep 3, 202612.4512.5612.1312.3311.881.34M
Sep 2, 202612.2612.3712.1812.2511.801.07M
Sep 1, 202612.3612.4012.2012.2711.821.36M
Aug 31, 202612.2312.5212.2212.4111.961.77M
Aug 28, 202612.2412.3212.2012.2611.811.21M
Aug 27, 202612.2012.3212.1312.2311.781.41M
Aug 26, 202612.0012.2111.9912.1611.711.56M
Aug 25, 202612.0212.0711.9312.0511.611.45M
Aug 24, 202611.9312.1211.8812.0511.611.48M
Aug 21, 202611.9812.0911.8711.9111.471.10M
Aug 20, 202612.0612.1311.7811.9111.471.38M
Aug 19, 202612.0012.1111.9612.0611.622.19M
Aug 18, 202611.9912.0511.9011.9111.471.70M
Aug 17, 202612.2812.3211.9612.0111.571.72M
Aug 14, 202612.5812.6212.3512.3611.911.30M
Aug 13, 202612.2412.7112.2112.6412.182.03M
Aug 12, 202612.2512.2712.0612.1711.721.76M
Aug 11, 202612.1712.3112.0612.2511.801.84M
Aug 10, 202612.2612.3112.0712.1911.742.63M
Aug 7, 202611.8512.5411.8512.4411.984.87M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.