FS KKR Capital Corp. Common Stock (FSK)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	21.36	21.48	21.32	21.39	681,028	21.39
7/02/2025	21.04	21.41	21.04	21.31	2,997,209	21.31
7/01/2025	20.75	21.17	20.67	21.03	2,448,216	21.03
6/30/2025	20.69	20.79	20.58	20.75	859,045	20.75
6/27/2025	20.75	20.75	20.50	20.64	824,886	20.64
6/26/2025	20.42	20.72	20.42	20.61	916,387	20.61
6/25/2025	20.45	20.48	20.27	20.40	1,251,158	20.40
6/24/2025	20.31	20.54	20.29	20.39	1,601,309	20.39
6/23/2025	20.59	20.59	20.01	20.28	2,248,449	20.28
6/20/2025	20.55	20.75	20.55	20.61	1,525,327	20.61
6/18/2025	20.27	20.66	20.19	20.57	1,460,131	20.57
6/17/2025	20.94	21.11	20.76	20.98	1,847,774	20.28
6/16/2025	21.29	21.42	20.94	20.97	1,796,107	20.27
6/13/2025	21.18	21.36	21.07	21.17	985,458	20.46
6/12/2025	21.42	21.45	21.23	21.38	842,244	20.67
6/11/2025	21.56	21.78	21.43	21.50	1,096,985	20.78
6/10/2025	21.41	21.58	21.37	21.50	1,111,895	20.78
6/09/2025	21.38	21.67	21.37	21.41	995,479	20.70
6/06/2025	21.14	21.34	21.14	21.30	854,049	20.59
6/05/2025	21.15	21.18	20.85	21.04	908,757	20.34
6/04/2025	21.23	21.27	21.09	21.13	789,245	20.43
6/03/2025	21.15	21.27	20.96	21.20	825,653	20.49
6/02/2025	21.10	21.20	20.95	21.09	738,824	20.39
5/30/2025	21.23	21.30	21.08	21.21	1,148,235	20.50
5/29/2025	21.44	21.44	21.20	21.32	705,541	20.61
5/28/2025	21.32	21.50	21.32	21.33	963,921	20.62
5/27/2025	21.10	21.33	20.95	21.32	1,028,546	20.61
5/23/2025	20.60	20.98	20.53	20.93	640,937	20.23
5/22/2025	20.84	20.95	20.64	20.83	958,325	20.14
5/21/2025	21.31	21.35	20.79	20.87	2,045,478	20.17
5/20/2025	21.32	21.46	21.24	21.39	734,868	20.68
5/19/2025	21.11	21.43	20.90	21.36	1,018,338	20.65
5/16/2025	20.96	21.25	20.96	21.17	929,946	20.46
5/15/2025	20.85	20.99	20.75	20.92	782,594	20.22
5/14/2025	20.76	20.94	20.65	20.87	1,003,548	20.17
5/13/2025	20.60	20.99	20.47	20.79	1,201,624	20.10
5/12/2025	20.37	20.82	20.36	20.58	1,600,787	19.89
5/09/2025	19.95	20.01	19.72	19.91	1,260,154	19.25
5/08/2025	20.00	20.13	19.66	20.04	1,308,900	19.37
5/07/2025	19.56	19.72	19.39	19.45	1,185,121	18.80
5/06/2025	19.40	19.63	19.39	19.56	1,206,751	18.91
5/05/2025	19.78	19.90	19.49	19.51	1,412,843	18.86
5/02/2025	19.77	20.00	19.66	19.98	1,260,514	19.31
5/01/2025	19.97	20.01	19.54	19.59	1,276,202	18.94
4/30/2025	20.00	20.00	19.55	19.89	932,498	19.23
4/29/2025	20.45	20.45	19.85	20.12	1,112,621	19.45
4/28/2025	20.18	20.33	20.05	20.27	1,383,294	19.59
4/25/2025	20.06	20.20	19.96	20.17	837,226	19.50
4/24/2025	19.72	20.11	19.68	20.04	916,604	19.37
4/23/2025	19.80	20.02	19.59	19.72	1,321,735	19.06
4/22/2025	19.20	19.45	19.13	19.41	1,005,449	18.76
4/21/2025	19.40	19.46	18.88	19.03	1,396,176	18.40
4/17/2025	19.20	19.74	19.20	19.56	1,463,578	18.91
4/16/2025	19.15	19.50	19.06	19.13	1,688,349	18.49
4/15/2025	18.87	19.35	18.87	19.23	1,681,788	18.59
4/14/2025	19.00	19.12	18.54	18.89	2,105,910	18.26
4/11/2025	18.68	18.86	18.21	18.72	3,174,507	18.10
4/10/2025	19.30	19.39	18.19	18.67	2,948,649	18.05
4/09/2025	17.60	19.80	17.42	19.59	5,823,090	18.94
4/08/2025	19.05	19.32	17.72	17.95	4,703,239	17.35
4/07/2025	18.33	19.23	17.95	18.44	6,948,929	17.82
4/04/2025	20.40	20.41	19.27	19.41	5,490,888	18.76