Free Trial

FS KKR Capital (FSK) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free FSK Stock Alerts
$20.50
+0.25 (+1.23%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

FS KKR Capital Stock Price Performance

5 Day
Performance
+1.94%
1 Month
Performance
+6.69%
3 Month
Performance
+7.47%
6 Month
Performance
+2.96%
Year-To-Date
Performance
+2.65%
1 Year
Performance
+4.89%
Receive FSK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FS KKR Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

FSK Stock Chart for Saturday, June, 1, 2024

FSK Chart by TradingView

FS KKR Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$20.25$20.50
+1.23%		$20.50$20.241.69 million shs$5.74 billion
05/30/2024$20.11$20.25
+0.70%		$20.25$20.141.25 million shs$5.67 billion
05/29/2024$20.12$20.11
-0.02%		$20.24$20.081.55 million shs$5.63 billion
05/28/2024$20.11$20.12
+0.02%		$20.21$20.04817,116 shs$5.63 billion
05/27/2024$20.11$20.11$20.12$19.98723,400 shs$5.63 billion
05/24/2024$19.91$20.11
+1.03%		$20.12$19.98723,102 shs$5.63 billion
05/23/2024$20.12$19.91
-1.07%		$20.12$19.891.05 million shs$5.57 billion
05/22/2024$20.19$20.12
-0.35%		$20.20$20.05604,614 shs$5.64 billion
05/21/2024$20.03$20.19
+0.82%		$20.21$20.001.00 million shs$5.65 billion
05/20/2024$20.03$20.03
-0.02%		$20.10$19.921.11 million shs$5.61 billion
05/17/2024$19.95$20.03
+0.40%		$20.03$19.881.19 million shs$5.61 billion
05/16/2024$20.01$19.95
-0.30%		$20.02$19.901.32 million shs$5.59 billion
05/15/2024$20.13$20.01
-0.57%		$20.28$20.011.72 million shs$5.60 billion
05/14/2024$19.97$20.13
+0.78%		$20.15$19.961.80 million shs$5.64 billion
05/13/2024$19.87$19.97
+0.50%		$19.99$19.852.36 million shs$5.59 billion
05/10/2024$19.88$19.87
-0.05%		$20.09$19.811.60 million shs$5.56 billion
05/09/2024$19.40$19.88
+2.45%		$20.08$19.522.08 million shs$5.57 billion
05/08/2024$19.40$19.40$19.50$19.381.21 million shs$5.43 billion
05/07/2024$19.42$19.40
-0.10%		$19.51$19.401.03 million shs$5.43 billion
05/06/2024$19.22$19.42
+1.04%		$19.46$19.281.49 million shs$5.44 billion
05/03/2024$19.11$19.22
+0.58%		$19.25$19.10867,836 shs$5.38 billion
05/02/2024$19.22$19.11
-0.57%		$19.30$19.06973,242 shs$5.35 billion
05/01/2024$19.13$19.22
+0.44%		$19.34$19.111.04 million shs$5.38 billion
04/30/2024$19.22$19.13
-0.47%		$19.20$19.011.06 million shs$5.36 billion
04/29/2024$19.33$19.22
-0.57%		$19.41$19.181.41 million shs$5.38 billion
04/26/2024$19.23$19.33
+0.49%		$19.35$19.20958,030 shs$5.41 billion
04/25/2024$19.47$19.23
-1.21%		$19.43$19.161.21 million shs$5.39 billion
04/24/2024$19.43$19.47
+0.21%		$19.47$19.36851,725 shs$5.45 billion
04/23/2024$19.43$19.43
-0.03%		$19.46$19.311.19 million shs$5.44 billion
04/22/2024$19.39$19.43
+0.21%		$19.44$19.29992,838 shs$5.44 billion
04/19/2024$19.16$19.40
+1.25%		$19.40$19.121.50 million shs$5.43 billion
04/18/2024$19.04$19.16
+0.60%		$19.19$19.031.02 million shs$5.36 billion
04/17/2024$18.85$19.04
+1.01%		$19.15$18.911.19 million shs$5.33 billion
04/16/2024$18.82$18.85
+0.16%		$18.93$18.731.45 million shs$5.28 billion
04/15/2024$19.01$18.82
-1.00%		$19.24$18.791.38 million shs$5.27 billion
04/12/2024$19.34$19.02
-1.63%		$19.36$18.931.24 million shs$5.33 billion
04/11/2024$19.23$19.34
+0.55%		$19.34$19.121.31 million shs$5.42 billion
04/10/2024$19.30$19.23
-0.34%		$19.30$19.121.12 million shs$5.39 billion
04/09/2024$19.24$19.30
+0.29%		$19.31$19.18990,305 shs$5.40 billion
04/08/2024$19.18$19.24
+0.31%		$19.25$19.121.01 million shs$5.39 billion
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$18.97$19.19
+1.16%		$19.20$18.911.03 million shs$5.37 billion
04/04/2024$19.16$18.97
-1.02%		$19.28$18.961.23 million shs$5.31 billion
04/03/2024$19.10$19.16
+0.34%		$19.22$19.032.78 million shs$5.37 billion
04/02/2024$18.95$19.10
+0.77%		$19.18$18.902.61 million shs$5.35 billion
04/01/2024$19.07$18.95
-0.63%		$19.16$18.931.54 million shs$5.31 billion
03/29/2024$19.07$19.07
+0.03%		$19.18$18.961.43 million shs$5.34 billion
03/28/2024$18.95$19.07
+0.61%		$19.18$18.961.43 million shs$5.34 billion
03/27/2024$18.81$18.95
+0.77%		$18.95$18.841.30 million shs$5.31 billion
03/26/2024$18.69$18.81
+0.62%		$18.82$18.72909,428 shs$5.27 billion
03/25/2024$18.62$18.69
+0.38%		$18.80$18.631.03 million shs$5.23 billion
03/22/2024$18.74$18.61
-0.69%		$18.79$18.55853,966 shs$5.21 billion
03/21/2024$18.62$18.74
+0.64%		$18.83$18.591.13 million shs$5.25 billion
03/20/2024$18.44$18.62
+0.98%		$18.63$18.401.31 million shs$5.21 billion
03/19/2024$18.42$18.44
+0.14%		$18.53$18.331.21 million shs$5.16 billion
03/18/2024$18.48$18.42
-0.35%		$18.50$18.381.37 million shs$5.16 billion
03/15/2024$18.36$18.48
+0.68%		$18.58$18.312.68 million shs$5.18 billion
03/14/2024$18.67$18.36
-1.69%		$18.72$18.311.90 million shs$5.14 billion
03/13/2024$18.51$18.67
+0.86%		$18.76$18.551.37 million shs$5.23 billion
03/12/2024$19.34$18.51
-4.27%		$18.71$18.452.43 million shs$5.18 billion
03/11/2024$19.20$19.34
+0.70%		$19.39$19.212.07 million shs$5.42 billion
03/08/2024$19.24$19.20
-0.18%		$19.53$19.202.04 million shs$5.38 billion
03/07/2024$18.93$19.24
+1.64%		$19.25$18.942.02 million shs$5.39 billion
03/06/2024$18.69$18.93
+1.28%		$19.07$18.801.92 million shs$5.30 billion
03/05/2024$19.18$18.69
-2.56%		$19.16$18.623.93 million shs$5.23 billion
03/04/2024$19.08$19.18
+0.50%		$19.40$19.152.33 million shs$5.37 billion
03/01/2024$18.87$19.08
+1.09%		$19.13$18.832.27 million shs$5.34 billion
02/29/2024$18.55$18.87
+1.75%		$18.90$18.562.62 million shs$5.28 billion

Related Companies:
This page (NYSE:FSK) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets