FS KKR Capital Corp. Common Stock (FSK)

Historical Prices For FS KKR Capital Corp. Common Stock (FSK)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.40	20.41	19.27	19.41	5,490,849	19.41
4/03/2025	20.75	21.15	20.63	20.73	2,613,746	20.73
4/02/2025	21.22	21.45	21.20	21.29	2,206,672	21.29
4/01/2025	21.01	21.50	21.00	21.36	1,918,374	21.36
3/31/2025	20.92	21.00	20.41	20.95	1,599,818	20.95
3/28/2025	21.13	21.18	20.88	20.99	1,398,256	20.99
3/27/2025	21.29	21.30	21.03	21.09	1,242,173	21.09
3/26/2025	21.32	21.55	21.24	21.26	1,455,654	21.26
3/25/2025	21.05	21.52	21.04	21.26	2,488,079	21.26
3/24/2025	20.94	21.00	20.74	20.98	1,762,439	20.98
3/21/2025	20.41	20.74	20.31	20.74	6,616,405	20.74
3/20/2025	20.29	20.49	20.15	20.47	2,960,155	20.47
3/19/2025	20.60	20.67	20.24	20.52	3,799,522	20.52
3/18/2025	21.29	21.45	21.16	21.25	3,385,921	20.55
3/17/2025	21.19	21.57	21.19	21.29	3,334,618	20.59
3/14/2025	21.17	21.48	21.14	21.44	2,031,482	20.73
3/13/2025	21.61	21.65	20.90	20.97	3,240,902	20.28
3/12/2025	21.89	22.25	21.45	21.64	2,365,302	20.93
3/11/2025	22.70	22.74	21.53	21.74	3,308,887	21.02
3/10/2025	22.62	22.84	22.41	22.67	1,539,048	21.92
3/07/2025	22.32	22.95	22.31	22.88	1,325,364	22.13
3/06/2025	22.55	22.64	22.18	22.26	1,774,882	21.53
3/05/2025	22.86	22.94	22.44	22.65	1,481,097	21.90
3/04/2025	22.88	23.07	22.69	22.79	1,775,188	22.04
3/03/2025	23.55	23.84	23.01	23.13	1,987,500	22.37
2/28/2025	22.80	23.50	22.78	23.48	1,976,028	22.71
2/27/2025	22.32	23.05	22.26	22.76	2,210,701	22.01
2/26/2025	23.46	23.51	22.82	22.90	2,457,044	22.15
2/25/2025	23.53	23.60	23.30	23.41	2,213,721	22.64
2/24/2025	23.66	23.73	23.40	23.48	1,335,246	22.71
2/21/2025	23.76	23.83	23.56	23.71	1,384,403	22.93
2/20/2025	24.02	24.03	23.66	23.75	1,486,051	22.97
2/19/2025	23.94	24.10	23.75	24.06	1,258,197	23.27
2/18/2025	23.75	24.04	23.70	23.95	1,309,250	23.16
2/14/2025	23.38	23.73	23.35	23.73	1,237,707	22.95
2/13/2025	23.37	23.43	23.27	23.36	1,038,030	22.59
2/12/2025	23.10	23.39	23.10	23.37	1,065,276	22.60
2/11/2025	23.11	23.24	23.07	23.16	715,472	22.40
2/10/2025	23.29	23.30	23.05	23.11	1,035,967	22.35
2/07/2025	23.16	23.24	22.98	23.23	915,941	22.46
2/06/2025	23.15	23.20	23.00	23.14	869,869	22.38
2/05/2025	23.27	23.33	22.88	23.10	1,236,068	22.34
2/04/2025	23.11	23.31	23.10	23.23	975,360	22.46
2/03/2025	22.58	23.31	22.40	23.21	1,682,639	22.45
1/31/2025	23.25	23.47	23.14	23.39	2,895,273	22.62
1/30/2025	22.82	23.18	22.76	23.11	1,295,250	22.35
1/29/2025	23.01	23.09	22.57	22.67	969,199	21.92
1/28/2025	22.79	23.02	22.77	22.98	1,216,870	22.22
1/27/2025	22.58	22.79	22.57	22.79	905,318	22.04
1/24/2025	22.53	22.67	22.50	22.65	1,073,499	21.90
1/23/2025	22.34	22.55	22.33	22.52	1,060,979	21.78
1/22/2025	22.48	22.48	22.27	22.34	1,012,057	21.60
1/21/2025	22.30	22.47	22.30	22.47	1,511,341	21.73
1/17/2025	22.16	22.40	22.11	22.26	1,286,272	21.53
1/16/2025	21.85	22.19	21.85	22.16	1,259,364	21.43
1/15/2025	21.97	22.03	21.77	21.85	898,386	21.13
1/14/2025	21.59	21.82	21.59	21.70	959,873	20.99
1/13/2025	21.15	21.46	21.04	21.44	986,330	20.73
1/10/2025	21.25	21.39	21.18	21.24	1,307,861	20.54
1/08/2025	21.40	21.43	21.17	21.38	1,474,081	20.68
1/07/2025	21.74	21.74	21.48	21.54	1,107,735	20.83
1/06/2025	21.97	22.09	21.63	21.74	1,372,529	21.02