Range Low Price High Price Comment
30 days $10.09 $11.20 Tuesday, 23rd Jun 2026 FSK stock ended at $10.23. This is 0.99% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 1.78% from a day low at $10.09 to a day high of $10.27.
90 days $9.85 $11.73
52 weeks $9.72 $22.68

Historical FS KKR Capital Corp. prices

Date Open High Low Close Volume
Jun 23, 2026 $10.12 $10.27 $10.09 $10.23 2 480 197
Jun 22, 2026 $10.22 $10.37 $10.13 $10.13 4 212 720
Jun 18, 2026 $10.27 $10.43 $10.15 $10.27 3 824 433
Jun 17, 2026 $10.31 $10.55 $10.18 $10.22 2 922 667
Jun 16, 2026 $10.98 $11.00 $10.78 $10.78 4 315 104
Jun 15, 2026 $11.04 $11.20 $10.87 $10.93 3 268 324
Jun 12, 2026 $10.88 $11.15 $10.86 $11.06 2 052 142
Jun 11, 2026 $11.01 $11.03 $10.80 $10.82 1 718 609
Jun 10, 2026 $10.84 $11.10 $10.77 $11.00 2 479 123
Jun 09, 2026 $10.69 $10.87 $10.66 $10.87 2 513 511
Jun 08, 2026 $10.72 $10.80 $10.50 $10.64 2 130 669
Jun 05, 2026 $10.97 $10.98 $10.70 $10.70 2 850 036
Jun 04, 2026 $10.84 $10.99 $10.84 $10.97 2 358 247
Jun 03, 2026 $10.78 $10.84 $10.65 $10.80 4 121 026
Jun 02, 2026 $10.82 $11.03 $10.81 $10.90 2 587 489
Jun 01, 2026 $10.85 $10.95 $10.75 $10.90 3 099 103
May 29, 2026 $10.79 $11.03 $10.73 $10.87 2 793 364
May 28, 2026 $10.80 $10.96 $10.78 $10.80 2 707 407
May 27, 2026 $10.84 $11.01 $10.77 $10.83 1 892 920
May 26, 2026 $10.80 $11.02 $10.80 $10.83 2 073 021
May 22, 2026 $10.96 $11.09 $10.77 $10.78 2 959 711
May 21, 2026 $10.96 $11.08 $10.81 $10.93 3 251 166
May 20, 2026 $10.65 $11.06 $10.65 $10.96 4 222 719
May 19, 2026 $10.73 $10.81 $10.54 $10.59 3 561 728
May 18, 2026 $10.90 $10.95 $10.71 $10.72 2 545 121

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FSK stock historical prices to predict future price movements?
Trend Analysis: Examine the FSK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FSK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT FS KKR CAPITAL CORP.
FS KKR Capital
FS KKR Capital Corp. is a business development company specializing in investments in debt securities. It invest primarily in the senior secured debt and, to a lesser extent, the subordinated debt of private middle market U.S. companies. It seeks to purchase interests in loans through secondary market transactions or directly from the target companies as primary market investments. It also seeks to invest in first lien senior secured loans, secon...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
EAT
$140.46
16.94% Jun 05
E
ETD
$20.67
4.79% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE