Singapore markets open in 4 hours 28 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,089.55 +4,492.66 (+7.29%) CMC Crypto 200
1,389.69 +121.74 (+9.60%)
FS KKR Capital Corp. (FSK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 20.14 | 20.27 | 20.01 | 20.01 | 20.01 | 1,642,952 |
| 14 May 2024 | 19.96 | 20.15 | 19.96 | 20.13 | 20.13 | 1,802,100 |
| 14 May 2024 | 0.05 Dividend | |||||
| 13 May 2024 | 19.91 | 19.99 | 19.84 | 19.98 | 19.93 | 2,360,800 |
| 10 May 2024 | 19.93 | 20.09 | 19.81 | 19.87 | 19.82 | 1,599,700 |
| 09 May 2024 | 19.60 | 20.08 | 19.50 | 19.87 | 19.82 | 2,079,600 |
| 08 May 2024 | 19.38 | 19.50 | 19.38 | 19.40 | 19.35 | 1,216,000 |
| 07 May 2024 | 19.50 | 19.51 | 19.40 | 19.40 | 19.35 | 1,031,700 |
| 06 May 2024 | 19.30 | 19.46 | 19.28 | 19.42 | 19.37 | 1,490,300 |
| 03 May 2024 | 19.20 | 19.25 | 19.10 | 19.22 | 19.17 | 867,700 |
| 02 May 2024 | 19.29 | 19.30 | 19.06 | 19.10 | 19.05 | 973,200 |
| 01 May 2024 | 19.10 | 19.33 | 19.10 | 19.21 | 19.16 | 1,044,600 |
| 30 Apr 2024 | 19.19 | 19.19 | 19.01 | 19.12 | 19.07 | 1,059,900 |
| 29 Apr 2024 | 19.33 | 19.41 | 19.18 | 19.22 | 19.17 | 1,407,800 |
| 26 Apr 2024 | 19.22 | 19.35 | 19.19 | 19.33 | 19.28 | 958,000 |
| 25 Apr 2024 | 19.40 | 19.43 | 19.16 | 19.23 | 19.18 | 1,210,900 |
| 24 Apr 2024 | 19.39 | 19.47 | 19.36 | 19.45 | 19.40 | 851,700 |
| 23 Apr 2024 | 19.37 | 19.45 | 19.31 | 19.42 | 19.37 | 1,189,400 |
| 22 Apr 2024 | 19.39 | 19.44 | 19.29 | 19.42 | 19.37 | 993,100 |
| 19 Apr 2024 | 19.12 | 19.40 | 19.12 | 19.39 | 19.34 | 1,498,600 |
| 18 Apr 2024 | 19.14 | 19.19 | 19.03 | 19.16 | 19.11 | 1,024,100 |
| 17 Apr 2024 | 18.93 | 19.15 | 18.90 | 19.05 | 19.00 | 1,188,700 |
| 16 Apr 2024 | 18.82 | 18.93 | 18.73 | 18.85 | 18.80 | 1,449,400 |
| 15 Apr 2024 | 19.17 | 19.24 | 18.79 | 18.82 | 18.77 | 1,383,200 |
| 12 Apr 2024 | 19.28 | 19.37 | 18.92 | 19.01 | 18.96 | 1,245,100 |
| 11 Apr 2024 | 19.25 | 19.34 | 19.12 | 19.33 | 19.28 | 1,308,900 |
| 10 Apr 2024 | 19.12 | 19.30 | 19.12 | 19.23 | 19.18 | 1,115,200 |
| 09 Apr 2024 | 19.30 | 19.32 | 19.17 | 19.29 | 19.24 | 990,300 |
| 08 Apr 2024 | 19.17 | 19.25 | 19.12 | 19.24 | 19.19 | 1,008,200 |
| 05 Apr 2024 | 18.91 | 19.19 | 18.90 | 19.18 | 19.13 | 1,029,300 |
| 04 Apr 2024 | 19.24 | 19.28 | 18.96 | 18.97 | 18.92 | 1,231,100 |
| 03 Apr 2024 | 19.07 | 19.22 | 19.03 | 19.16 | 19.11 | 2,778,700 |
| 02 Apr 2024 | 18.98 | 19.18 | 18.90 | 19.10 | 19.05 | 2,607,900 |
| 01 Apr 2024 | 19.13 | 19.16 | 18.93 | 18.96 | 18.91 | 1,536,600 |
| 28 Mar 2024 | 18.99 | 19.18 | 18.96 | 19.07 | 19.02 | 1,434,800 |
| 27 Mar 2024 | 18.90 | 18.95 | 18.84 | 18.95 | 18.90 | 1,297,500 |
| 26 Mar 2024 | 18.71 | 18.82 | 18.71 | 18.81 | 18.76 | 910,900 |
| 25 Mar 2024 | 18.65 | 18.80 | 18.63 | 18.69 | 18.64 | 1,029,100 |
| 22 Mar 2024 | 18.73 | 18.80 | 18.55 | 18.62 | 18.57 | 854,000 |
| 21 Mar 2024 | 18.59 | 18.83 | 18.59 | 18.74 | 18.69 | 1,130,200 |
| 20 Mar 2024 | 18.43 | 18.63 | 18.38 | 18.62 | 18.57 | 1,314,000 |
| 19 Mar 2024 | 18.36 | 18.53 | 18.33 | 18.44 | 18.39 | 1,214,500 |
| 18 Mar 2024 | 18.45 | 18.50 | 18.38 | 18.42 | 18.37 | 1,367,000 |
| 15 Mar 2024 | 18.38 | 18.58 | 18.31 | 18.48 | 18.43 | 2,686,400 |
| 14 Mar 2024 | 18.66 | 18.72 | 18.31 | 18.36 | 18.31 | 1,904,300 |
| 13 Mar 2024 | 18.61 | 18.76 | 18.55 | 18.66 | 18.61 | 1,369,000 |
| 12 Mar 2024 | 18.70 | 18.70 | 18.44 | 18.52 | 18.47 | 2,428,400 |
| 12 Mar 2024 | 0.7 Dividend | |||||
| 11 Mar 2024 | 19.27 | 19.39 | 19.21 | 19.34 | 18.59 | 2,083,900 |
| 08 Mar 2024 | 19.30 | 19.53 | 19.20 | 19.20 | 18.46 | 2,055,700 |
| 07 Mar 2024 | 18.96 | 19.25 | 18.94 | 19.23 | 18.49 | 2,025,000 |
| 06 Mar 2024 | 18.81 | 19.07 | 18.80 | 18.93 | 18.20 | 1,925,100 |
| 05 Mar 2024 | 19.10 | 19.16 | 18.62 | 18.68 | 17.96 | 3,926,400 |
| 04 Mar 2024 | 19.17 | 19.40 | 19.15 | 19.17 | 18.43 | 2,333,300 |
| 01 Mar 2024 | 18.94 | 19.13 | 18.83 | 19.08 | 18.34 | 2,266,300 |
| 29 Feb 2024 | 18.65 | 18.90 | 18.56 | 18.88 | 18.15 | 2,623,200 |
| 28 Feb 2024 | 18.76 | 18.83 | 18.53 | 18.54 | 17.82 | 3,891,300 |
| 27 Feb 2024 | 19.51 | 19.60 | 18.56 | 18.82 | 18.09 | 7,177,400 |
| 26 Feb 2024 | 20.17 | 20.19 | 19.95 | 19.99 | 19.22 | 2,311,500 |
| 23 Feb 2024 | 20.22 | 20.35 | 20.12 | 20.23 | 19.45 | 1,548,900 |
| 22 Feb 2024 | 20.09 | 20.20 | 20.04 | 20.17 | 19.39 | 1,556,100 |
| 21 Feb 2024 | 20.12 | 20.17 | 20.01 | 20.07 | 19.30 | 1,197,000 |
| 20 Feb 2024 | 20.20 | 20.22 | 20.09 | 20.13 | 19.35 | 1,596,500 |
| 16 Feb 2024 | 20.12 | 20.26 | 20.01 | 20.20 | 19.42 | 1,393,700 |
| 15 Feb 2024 | 20.02 | 20.25 | 20.02 | 20.20 | 19.42 | 1,508,700 |
| 14 Feb 2024 | 20.00 | 20.09 | 19.95 | 20.04 | 19.27 | 1,470,100 |
| 13 Feb 2024 | 19.99 | 20.04 | 19.87 | 19.91 | 19.14 | 1,573,900 |
| 13 Feb 2024 | 0.05 Dividend | |||||
| 12 Feb 2024 | 19.98 | 20.25 | 19.98 | 20.21 | 19.38 | 1,569,400 |
| 09 Feb 2024 | 20.00 | 20.01 | 19.87 | 20.01 | 19.19 | 1,297,900 |
| 08 Feb 2024 | 20.01 | 20.08 | 19.88 | 19.98 | 19.16 | 1,543,500 |
| 07 Feb 2024 | 20.10 | 20.16 | 19.91 | 20.07 | 19.25 | 1,637,300 |
| 06 Feb 2024 | 20.28 | 20.28 | 20.01 | 20.07 | 19.25 | 1,855,600 |
| 05 Feb 2024 | 20.35 | 20.39 | 20.04 | 20.28 | 19.45 | 1,513,200 |
| 02 Feb 2024 | 20.38 | 20.53 | 20.31 | 20.44 | 19.60 | 1,470,100 |
| 01 Feb 2024 | 20.52 | 20.59 | 20.18 | 20.45 | 19.61 | 2,073,000 |
| 31 Jan 2024 | 20.73 | 20.76 | 20.50 | 20.52 | 19.68 | 1,694,800 |
| 30 Jan 2024 | 20.65 | 20.76 | 20.65 | 20.73 | 19.88 | 1,237,300 |
| 29 Jan 2024 | 20.71 | 20.79 | 20.54 | 20.67 | 19.82 | 1,202,000 |
| 26 Jan 2024 | 20.63 | 20.76 | 20.57 | 20.68 | 19.83 | 1,488,000 |
| 25 Jan 2024 | 20.53 | 20.63 | 20.41 | 20.63 | 19.78 | 1,072,000 |
| 24 Jan 2024 | 20.68 | 20.74 | 20.49 | 20.51 | 19.67 | 1,021,500 |
| 23 Jan 2024 | 20.71 | 20.75 | 20.58 | 20.65 | 19.80 | 1,054,200 |
| 22 Jan 2024 | 20.70 | 20.81 | 20.63 | 20.68 | 19.83 | 1,226,300 |
| 19 Jan 2024 | 20.70 | 20.72 | 20.48 | 20.62 | 19.77 | 1,251,700 |
| 18 Jan 2024 | 20.38 | 20.59 | 20.35 | 20.59 | 19.75 | 1,331,300 |
| 17 Jan 2024 | 20.25 | 20.37 | 20.19 | 20.37 | 19.54 | 1,209,700 |
| 16 Jan 2024 | 20.45 | 20.50 | 20.26 | 20.38 | 19.54 | 1,212,100 |
| 12 Jan 2024 | 20.50 | 20.66 | 20.42 | 20.50 | 19.66 | 1,268,200 |
| 11 Jan 2024 | 20.58 | 20.58 | 20.15 | 20.51 | 19.67 | 1,795,000 |
| 10 Jan 2024 | 20.75 | 20.77 | 20.57 | 20.60 | 19.76 | 1,618,100 |
| 09 Jan 2024 | 20.73 | 20.80 | 20.68 | 20.77 | 19.92 | 1,403,200 |
| 08 Jan 2024 | 20.71 | 20.87 | 20.58 | 20.82 | 19.97 | 1,602,600 |
| 05 Jan 2024 | 20.85 | 20.88 | 20.64 | 20.72 | 19.87 | 2,233,400 |
| 04 Jan 2024 | 20.29 | 20.99 | 20.27 | 20.89 | 20.03 | 4,017,100 |
| 03 Jan 2024 | 20.27 | 20.37 | 20.10 | 20.26 | 19.43 | 2,945,500 |
| 02 Jan 2024 | 20.00 | 20.24 | 19.97 | 20.19 | 19.36 | 1,561,200 |
| 29 Dec 2023 | 20.18 | 20.27 | 19.95 | 19.97 | 19.15 | 1,496,800 |
| 28 Dec 2023 | 20.08 | 20.26 | 20.06 | 20.16 | 19.33 | 1,644,900 |
| 27 Dec 2023 | 20.08 | 20.10 | 19.95 | 20.10 | 19.28 | 1,170,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.