FS KKR Capital (FSK) went public on April 16, 2014, when it opened at a split-adjusted price of $10.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $21.01 | $21.50 | $19.27 | $19.41 | 12,232,193 |
March 2025 | $22.77 | $23.05 | $20.15 | $20.95 | 50,875,231 |
February 2025 | $21.84 | $23.31 | $21.52 | $22.71 | 26,413,497 |
January 2025 | $21.06 | $22.70 | $20.35 | $22.62 | 25,477,546 |
December 2024 | $20.88 | $21.13 | $20.25 | $21.00 | 32,102,539 |
November 2024 | $19.00 | $20.96 | $18.68 | $20.80 | 25,768,593 |
October 2024 | $18.54 | $19.49 | $18.40 | $18.95 | 26,864,473 |
September 2024 | $18.28 | $18.62 | $17.74 | $18.47 | 24,589,832 |
August 2024 | $18.33 | $18.40 | $16.74 | $18.27 | 30,874,662 |
July 2024 | $17.92 | $18.56 | $17.81 | $18.29 | 23,752,392 |
June 2024 | $17.90 | $18.16 | $17.40 | $17.82 | 25,042,142 |
May 2024 | $16.62 | $17.88 | $16.59 | $17.88 | 28,503,098 |
April 2024 | $16.65 | $16.94 | $16.30 | $16.64 | 29,071,191 |
March 2024 | $15.89 | $16.69 | $15.62 | $16.60 | 35,560,864 |
February 2024 | $17.17 | $17.23 | $15.54 | $15.84 | 40,821,972 |
January 2024 | $16.73 | $17.56 | $16.71 | $17.17 | 33,447,799 |
December 2023 | $15.92 | $16.96 | $15.92 | $16.71 | 34,930,374 |
November 2023 | $15.29 | $16.13 | $15.26 | $15.92 | 28,783,196 |
October 2023 | $15.83 | $15.92 | $14.95 | $15.23 | 25,946,725 |
September 2023 | $15.98 | $16.20 | $15.67 | $15.83 | 20,090,517 |
August 2023 | $15.68 | $16.00 | $15.26 | $15.89 | 20,621,087 |
July 2023 | $14.84 | $15.82 | $14.72 | $15.70 | 19,812,097 |
June 2023 | $14.45 | $14.97 | $14.25 | $14.86 | 26,227,950 |
May 2023 | $14.05 | $14.56 | $13.04 | $14.45 | 18,169,168 |
April 2023 | $13.90 | $14.10 | $13.48 | $14.01 | 17,934,855 |
