FS Credit Opportunities Corp. Common Stock (FSCO)
7.2400
+0.0200 (0.28%)
NYSE · Last Trade: Jul 4th, 9:13 AM EDT
Historical Prices For FS Credit Opportunities Corp. Common Stock (FSCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 7.25 | 7.26 | 7.21 | 7.24 | 264,696 | 7.24 |
| 7/02/2025 | 7.33 | 7.34 | 7.18 | 7.22 | 794,383 | 7.22 |
| 7/01/2025 | 7.24 | 7.35 | 7.22 | 7.30 | 648,780 | 7.30 |
| 6/30/2025 | 7.22 | 7.29 | 7.20 | 7.26 | 820,661 | 7.26 |
| 6/27/2025 | 7.10 | 7.24 | 7.10 | 7.24 | 615,209 | 7.24 |
| 6/26/2025 | 7.10 | 7.13 | 7.09 | 7.11 | 454,608 | 7.11 |
| 6/25/2025 | 7.20 | 7.24 | 7.09 | 7.10 | 759,923 | 7.10 |
| 6/24/2025 | 7.20 | 7.24 | 7.12 | 7.13 | 823,535 | 7.13 |
| 6/23/2025 | 7.20 | 7.20 | 7.15 | 7.19 | 559,626 | 7.19 |
| 6/20/2025 | 7.25 | 7.27 | 7.22 | 7.23 | 737,896 | 7.16 |
| 6/18/2025 | 7.20 | 7.25 | 7.17 | 7.22 | 866,928 | 7.15 |
| 6/17/2025 | 7.23 | 7.23 | 7.18 | 7.20 | 666,960 | 7.13 |
| 6/16/2025 | 7.24 | 7.25 | 7.21 | 7.22 | 614,575 | 7.15 |
| 6/13/2025 | 7.22 | 7.25 | 7.21 | 7.23 | 515,051 | 7.16 |
| 6/12/2025 | 7.28 | 7.29 | 7.24 | 7.25 | 680,431 | 7.18 |
| 6/11/2025 | 7.29 | 7.30 | 7.24 | 7.27 | 644,604 | 7.20 |
| 6/10/2025 | 7.28 | 7.33 | 7.25 | 7.29 | 890,390 | 7.22 |
| 6/09/2025 | 7.18 | 7.26 | 7.18 | 7.21 | 796,767 | 7.14 |
| 6/06/2025 | 7.16 | 7.23 | 7.16 | 7.23 | 892,908 | 7.16 |
| 6/05/2025 | 7.20 | 7.21 | 7.07 | 7.15 | 800,705 | 7.08 |
| 6/04/2025 | 7.16 | 7.20 | 7.15 | 7.18 | 535,462 | 7.11 |
| 6/03/2025 | 7.22 | 7.22 | 7.16 | 7.18 | 500,530 | 7.11 |
| 6/02/2025 | 7.23 | 7.25 | 7.16 | 7.18 | 767,727 | 7.11 |
| 5/30/2025 | 7.20 | 7.23 | 7.17 | 7.22 | 905,347 | 7.15 |
| 5/29/2025 | 7.13 | 7.20 | 7.13 | 7.17 | 1,077,888 | 7.10 |
| 5/28/2025 | 7.05 | 7.11 | 7.03 | 7.06 | 651,559 | 6.99 |
| 5/27/2025 | 7.07 | 7.09 | 7.01 | 7.02 | 596,840 | 6.95 |
| 5/23/2025 | 6.95 | 7.05 | 6.95 | 7.04 | 488,347 | 6.97 |
| 5/22/2025 | 7.06 | 7.06 | 6.93 | 7.00 | 807,701 | 6.93 |
| 5/21/2025 | 7.15 | 7.18 | 7.04 | 7.09 | 852,013 | 6.96 |
| 5/20/2025 | 7.19 | 7.19 | 7.12 | 7.15 | 604,274 | 7.02 |
| 5/19/2025 | 7.10 | 7.17 | 7.10 | 7.15 | 562,308 | 7.02 |
| 5/16/2025 | 7.05 | 7.16 | 7.01 | 7.16 | 766,678 | 7.03 |
| 5/15/2025 | 7.00 | 7.05 | 6.91 | 6.99 | 1,373,739 | 6.86 |
| 5/14/2025 | 7.22 | 7.23 | 7.00 | 7.01 | 1,650,098 | 6.88 |
| 5/13/2025 | 7.19 | 7.21 | 7.16 | 7.20 | 801,313 | 7.07 |
| 5/12/2025 | 7.16 | 7.22 | 7.11 | 7.15 | 915,651 | 7.02 |
| 5/09/2025 | 7.14 | 7.14 | 7.05 | 7.09 | 844,630 | 6.96 |
| 5/08/2025 | 7.18 | 7.20 | 7.08 | 7.08 | 862,576 | 6.95 |
| 5/07/2025 | 6.98 | 7.21 | 6.96 | 7.10 | 2,003,036 | 6.97 |
| 5/06/2025 | 6.96 | 7.00 | 6.91 | 6.93 | 615,530 | 6.80 |
| 5/05/2025 | 7.02 | 7.03 | 6.95 | 7.00 | 820,009 | 6.87 |
| 5/02/2025 | 7.05 | 7.09 | 7.01 | 7.05 | 570,301 | 6.92 |
| 5/01/2025 | 7.01 | 7.07 | 6.96 | 7.00 | 694,306 | 6.87 |
| 4/30/2025 | 6.84 | 6.98 | 6.81 | 6.96 | 845,189 | 6.83 |
| 4/29/2025 | 6.85 | 6.89 | 6.82 | 6.88 | 1,104,597 | 6.75 |
| 4/28/2025 | 6.73 | 6.80 | 6.70 | 6.79 | 507,673 | 6.66 |
| 4/25/2025 | 6.68 | 6.74 | 6.65 | 6.70 | 469,006 | 6.58 |
| 4/24/2025 | 6.62 | 6.73 | 6.53 | 6.66 | 613,511 | 6.54 |
| 4/23/2025 | 6.67 | 6.67 | 6.51 | 6.58 | 892,632 | 6.46 |
| 4/22/2025 | 6.61 | 6.68 | 6.61 | 6.61 | 479,792 | 6.42 |
| 4/21/2025 | 6.60 | 6.65 | 6.49 | 6.58 | 719,864 | 6.39 |
| 4/17/2025 | 6.60 | 6.67 | 6.58 | 6.63 | 682,295 | 6.44 |
| 4/16/2025 | 6.50 | 6.67 | 6.43 | 6.55 | 631,246 | 6.37 |
| 4/15/2025 | 6.60 | 6.67 | 6.51 | 6.53 | 868,531 | 6.35 |
| 4/14/2025 | 6.40 | 6.59 | 6.39 | 6.57 | 1,219,512 | 6.39 |
| 4/11/2025 | 6.28 | 6.38 | 6.07 | 6.25 | 1,400,567 | 6.07 |
| 4/10/2025 | 6.49 | 6.50 | 6.05 | 6.33 | 1,212,012 | 6.15 |
| 4/09/2025 | 6.05 | 6.60 | 5.95 | 6.59 | 2,020,680 | 6.40 |
| 4/08/2025 | 6.16 | 6.36 | 6.04 | 6.11 | 1,971,637 | 5.94 |
| 4/07/2025 | 5.63 | 5.91 | 5.29 | 5.83 | 4,967,602 | 5.67 |
| 4/04/2025 | 6.73 | 6.80 | 6.00 | 6.08 | 5,952,572 | 5.91 |