FS KKR Capital Corp. Common Stock (FSK)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	14.86	15.04	14.77	14.82	4,301,020	14.82
9/30/2025	15.15	15.29	14.89	14.93	3,273,212	14.93
9/29/2025	15.20	15.21	14.96	14.98	2,452,775	14.98
9/26/2025	15.20	15.58	15.14	15.17	1,908,855	15.17
9/25/2025	15.01	15.25	14.92	15.18	2,710,768	15.18
9/24/2025	15.09	15.17	14.90	15.07	4,613,971	15.07
9/23/2025	15.39	15.53	15.12	15.13	3,883,609	15.13
9/22/2025	15.76	15.88	15.39	15.40	4,591,207	15.40
9/19/2025	15.90	16.00	15.48	15.86	7,914,553	15.86
9/18/2025	16.00	16.07	15.70	15.87	7,210,176	15.87
9/17/2025	16.13	16.35	16.01	16.03	3,325,419	16.03
9/16/2025	16.99	17.10	16.76	16.91	3,247,703	16.21
9/15/2025	17.68	17.75	16.94	16.95	3,790,537	16.25
9/12/2025	17.83	17.87	17.50	17.54	2,067,164	16.81
9/11/2025	17.84	17.90	17.71	17.82	1,381,358	17.08
9/10/2025	17.84	17.99	17.75	17.79	1,295,300	17.05
9/09/2025	18.03	18.09	17.85	17.85	1,320,494	17.11
9/08/2025	18.21	18.21	17.93	18.11	1,849,114	17.36
9/05/2025	18.10	18.20	17.95	18.13	1,301,698	17.38
9/04/2025	18.07	18.09	17.90	18.03	1,202,594	17.28
9/03/2025	18.09	18.15	18.00	18.06	1,175,996	17.31
9/02/2025	18.14	18.16	17.96	18.10	1,522,621	17.35
8/29/2025	18.06	18.25	18.01	18.24	1,366,007	17.48
8/28/2025	18.04	18.07	17.89	17.99	1,111,302	17.25
8/27/2025	17.93	18.09	17.91	18.02	1,293,007	17.27
8/26/2025	17.91	18.02	17.85	17.93	1,692,509	17.19
8/25/2025	18.12	18.18	17.88	17.88	1,593,821	17.14
8/22/2025	17.73	18.18	17.73	18.08	1,624,720	17.33
8/21/2025	17.75	17.86	17.69	17.72	1,481,053	16.99
8/20/2025	17.58	17.77	17.46	17.75	2,289,294	17.02
8/19/2025	17.49	17.68	17.44	17.55	1,659,552	16.82
8/18/2025	17.47	17.50	17.35	17.42	2,490,166	16.70
8/15/2025	17.64	17.71	17.45	17.49	2,097,725	16.77
8/14/2025	17.87	17.87	17.61	17.64	2,361,998	16.91
8/13/2025	17.77	17.98	17.60	17.90	3,111,329	17.16
8/12/2025	17.57	17.89	17.55	17.72	3,441,033	16.99
8/11/2025	17.96	18.07	17.40	17.55	5,297,992	16.82
8/08/2025	18.50	18.85	17.83	17.89	6,228,575	17.15
8/07/2025	18.90	19.24	18.51	18.58	7,691,106	17.81
8/06/2025	20.25	20.41	20.10	20.24	1,302,446	19.40
8/05/2025	20.00	20.25	19.70	20.14	2,534,708	19.31
8/04/2025	20.40	20.49	20.02	20.08	2,026,921	19.25
8/01/2025	20.73	20.76	20.25	20.50	1,866,931	19.65
7/31/2025	21.14	21.34	20.81	20.91	1,880,340	20.04
7/30/2025	21.64	21.71	21.20	21.32	1,218,717	20.44
7/29/2025	21.76	21.76	21.31	21.63	1,240,649	20.73
7/28/2025	22.23	22.25	21.74	21.83	1,014,181	20.93
7/25/2025	22.26	22.30	22.14	22.23	659,412	21.31
7/24/2025	22.35	22.48	22.22	22.27	776,064	21.35
7/23/2025	22.22	22.48	22.19	22.36	1,265,608	21.43
7/22/2025	22.10	22.27	21.97	22.22	1,067,350	21.30
7/21/2025	22.48	22.52	22.02	22.04	853,364	21.13
7/18/2025	22.46	22.68	22.34	22.37	668,084	21.44
7/17/2025	22.18	22.52	22.17	22.48	1,267,395	21.55
7/16/2025	21.80	22.29	21.80	22.26	1,186,113	21.34
7/15/2025	21.78	21.95	21.77	21.80	807,757	20.90
7/14/2025	21.77	21.83	21.56	21.81	920,037	20.91
7/11/2025	21.51	21.88	21.48	21.78	902,268	20.88
7/10/2025	21.25	21.78	21.25	21.59	1,168,563	20.70
7/09/2025	21.21	21.28	21.13	21.25	937,201	20.37
7/08/2025	21.16	21.32	21.16	21.19	994,201	20.31
7/07/2025	21.30	21.36	20.98	21.16	1,114,973	20.28
7/03/2025	21.36	21.48	21.32	21.39	681,028	20.50
7/02/2025	21.04	21.41	21.04	21.31	2,997,209	20.43