MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSK — FS KKR Capital Corp. Common Stock
NYSEFS KKR Capital Corp. Common Stock
$10.97
-0.14(-1.26%)
- O
- 11.18
- H
- 11.29
- L
- 10.86
- V
- 2.89M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.97
Period Return-43.48%
Period High$22.68
Period Low$9.72
Avg Daily Volume2.62M
Total Trading Days365
FSK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.18 | $11.29 | $10.86 | $10.97 | $-0.14 | -1.26% | 2,892,288 | $11.00 | $10.86 $11.29 |
| Oct 1, 2026 | $10.99 | $11.15 | $10.85 | $11.11 | +$0.12 | +1.09% | 2,394,864 | $11.03 | $10.85 $11.15 |
| Sep 30, 2026 | $11.18 | $11.23 | $10.99 | $10.99 | $-0.12 | -1.08% | 1,796,506 | $11.06 | $10.99 $11.23 |
| Sep 29, 2026 | $10.91 | $11.27 | $10.75 | $11.11 | $-0.05 | -0.45% | 2,344,979 | $11.13 | $10.75 $11.27 |
| Sep 28, 2026 | $11.21 | $11.24 | $11.07 | $11.16 | $-0.09 | -0.80% | 1,429,272 | $11.16 | $11.07 $11.24 |
| Sep 25, 2026 | $11.18 | $11.26 | $11.10 | $11.25 | +$0.08 | +0.72% | 1,406,076 | $11.19 | $11.10 $11.26 |
| Sep 24, 2026 | $11.20 | $11.26 | $11.05 | $11.17 | +$0.00 | +0.00% | 1,456,997 | $11.14 | $11.05 $11.26 |
| Sep 23, 2026 | $11.25 | $11.29 | $11.14 | $11.17 | $-0.14 | -1.24% | 1,462,276 | $11.21 | $11.14 $11.29 |
| Sep 22, 2026 | $11.50 | $11.56 | $11.30 | $11.31 | $-0.12 | -1.05% | 1,083,655 | $11.39 | $11.30 $11.56 |
| Sep 21, 2026 | $11.37 | $11.50 | $11.23 | $11.43 | +$0.14 | +1.24% | 1,217,292 | $11.42 | $11.23 $11.50 |
| Sep 18, 2026 | $11.72 | $11.72 | $11.26 | $11.29 | $-0.45 | -3.83% | 3,161,494 | $11.32 | $11.26 $11.72 |
| Sep 17, 2026 | $11.60 | $11.84 | $11.52 | $11.74 | +$0.21 | +1.82% | 1,824,560 | $11.75 | $11.52 $11.84 |
| Sep 16, 2026 | $11.56 | $11.57 | $11.38 | $11.53 | $-0.47 | -3.92% | 2,681,198 | $11.51 | $11.38 $11.57 |
| Sep 15, 2026 | $12.00 | $12.05 | $11.91 | $12.00 | $-0.03 | -0.25% | 2,110,789 | $11.98 | $11.91 $12.05 |
| Sep 14, 2026 | $11.87 | $12.05 | $11.84 | $12.03 | +$0.14 | +1.18% | 2,126,900 | $11.98 | $11.84 $12.05 |
| Sep 11, 2026 | $11.96 | $12.00 | $11.84 | $11.89 | +$0.00 | +0.00% | 1,390,627 | $11.89 | $11.84 $12.00 |
| Sep 10, 2026 | $11.99 | $12.03 | $11.86 | $11.89 | $-0.09 | -0.75% | 1,524,955 | $11.91 | $11.86 $12.03 |
| Sep 9, 2026 | $12.18 | $12.20 | $11.98 | $11.98 | $-0.20 | -1.64% | 1,651,802 | $12.05 | $11.98 $12.20 |
| Sep 8, 2026 | $12.40 | $12.49 | $12.16 | $12.18 | $-0.26 | -2.09% | 1,507,711 | $12.26 | $12.16 $12.49 |
| Sep 4, 2026 | $12.24 | $12.54 | $12.22 | $12.44 | +$0.11 | +0.89% | 1,261,959 | $12.44 | $12.22 $12.54 |
| Sep 3, 2026 | $12.45 | $12.57 | $12.13 | $12.33 | +$0.08 | +0.65% | 1,341,195 | $12.31 | $12.13 $12.57 |
| Sep 2, 2026 | $12.26 | $12.37 | $12.18 | $12.25 | $-0.02 | -0.16% | 1,067,969 | $12.27 | $12.18 $12.37 |
| Sep 1, 2026 | $12.36 | $12.40 | $12.20 | $12.27 | $-0.14 | -1.13% | 1,357,727 | $12.28 | $12.20 $12.40 |
| Aug 31, 2026 | $12.23 | $12.52 | $12.22 | $12.41 | +$0.15 | +1.22% | 1,774,159 | $12.43 | $12.22 $12.52 |
| Aug 28, 2026 | $12.24 | $12.32 | $12.20 | $12.26 | +$0.03 | +0.25% | 1,208,339 | $12.25 | $12.20 $12.32 |
| Aug 27, 2026 | $12.20 | $12.32 | $12.13 | $12.23 | +$0.07 | +0.58% | 1,406,450 | $12.21 | $12.13 $12.32 |
| Aug 26, 2026 | $12.00 | $12.22 | $11.99 | $12.16 | +$0.11 | +0.91% | 1,557,881 | $12.16 | $11.99 $12.22 |
| Aug 25, 2026 | $12.02 | $12.07 | $11.93 | $12.05 | +$0.00 | +0.00% | 1,446,029 | $12.02 | $11.93 $12.07 |
| Aug 24, 2026 | $11.93 | $12.12 | $11.88 | $12.05 | +$0.14 | +1.18% | 1,480,290 | $12.01 | $11.88 $12.12 |
| Aug 21, 2026 | $11.98 | $12.09 | $11.87 | $11.91 | +$0.00 | +0.00% | 1,099,898 | $11.95 | $11.87 $12.09 |