NYSE:FSK | Historical Stock Price | FS KKR Capital Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-04-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.59$15.12$23.86$37.63$59.37$93.662014-04-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.52$45.29575,925——
2019-12-30$24.52$45.29489,025——
2019-12-27$24.60$45.44475,925——
2019-12-26$24.72$45.66424,200——
2019-12-24$24.56$45.37263,500——
2019-12-23$24.44$45.14779,150——
2019-12-20$24.44$45.141,047,950——
2019-12-19$24.56$45.37737,125——
2019-12-18$24.52$45.29709,300——
2019-12-17$24.72$45.66843,075——
2019-12-16$25.32$45.371,108,525——
2019-12-13$25.44$45.58648,800——
2019-12-12$25.28$45.29534,650——
2019-12-11$25.08$44.94415,400——
2019-12-10$25.08$44.94464,800——
2019-12-09$25.16$45.08539,475——
2019-12-06$25.20$45.15928,525——
2019-12-05$25.12$45.01728,300——
2019-12-04$25.32$45.37489,475——
2019-12-03$25.12$45.01517,575——
2019-12-02$25.24$45.22476,600——
2019-11-29$25.44$45.58244,850——
2019-11-27$25.24$45.22561,350——
2019-11-26$24.88$44.58630,925——
2019-11-25$24.56$44.00712,025——
2019-11-22$24.36$43.65488,775——
2019-11-21$24.28$43.50443,200——
2019-11-20$24.00$43.00805,125——
2019-11-19$24.04$43.07431,150——
2019-11-18$23.88$42.79648,375——
2019-11-15$23.60$42.28394,925——
2019-11-14$23.68$42.43364,050——
2019-11-13$23.84$42.71436,575——
2019-11-12$23.72$42.50578,750——
2019-11-11$23.60$42.28503,025——
2019-11-08$23.52$42.141,017,350——
2019-11-07$23.00$41.21880,600——
2019-11-06$23.00$41.21360,100——
2019-11-05$22.96$41.14541,725——
2019-11-04$22.96$41.14653,925——
2019-11-01$23.00$41.21317,175——
2019-10-31$22.84$40.92303,225——
2019-10-30$23.00$41.21241,600——
2019-10-29$23.00$41.21295,675——
2019-10-28$23.04$41.28290,675——
2019-10-25$23.00$41.21339,750——
2019-10-24$23.08$41.35214,175——
2019-10-23$23.16$41.50300,400——
2019-10-22$23.24$41.64289,325——
2019-10-21$23.20$41.57267,950——
2019-10-18$23.16$41.50260,850——
2019-10-17$23.16$41.50313,625——
2019-10-16$23.04$41.28346,525——
2019-10-15$23.20$41.57410,875——
2019-10-14$22.92$41.07244,475——
2019-10-11$23.16$41.50640,125——
2019-10-10$22.92$41.07479,150——
2019-10-09$22.60$40.49252,100——
2019-10-08$22.68$40.64396,975——
2019-10-07$23.04$41.28676,775——
2019-10-04$23.00$41.21489,875——
2019-10-03$22.76$40.78832,775——
2019-10-02$22.80$40.851,108,875——
2019-10-01$22.92$41.07398,700——
2019-09-30$23.32$41.78666,125——
2019-09-27$23.20$41.57376,675——
2019-09-26$23.08$41.35410,150——
2019-09-25$23.16$41.50452,600——
2019-09-24$23.28$41.71648,625——
2019-09-23$23.72$42.50580,600——
2019-09-20$23.56$42.21883,925——
2019-09-19$23.08$41.35724,800——
2019-09-18$22.80$40.85946,700——
2019-09-17$23.12$41.42596,575——
2019-09-16$23.96$41.57654,200——
2019-09-13$23.72$41.15553,425——
2019-09-12$23.68$41.08494,450——
2019-09-11$23.84$41.36717,550——
2019-09-10$23.76$41.22510,850——
2019-09-09$23.80$41.29360,150——
2019-09-06$23.52$40.80324,425——
2019-09-05$23.76$41.221,346,800——
2019-09-04$23.40$40.60717,325——
2019-09-03$22.88$39.69434,125——
2019-08-30$22.60$39.21285,175——
2019-08-29$22.68$39.35393,875——
2019-08-28$22.68$39.35366,500——
2019-08-27$22.56$39.14422,725——
2019-08-26$22.80$39.55279,900——
2019-08-23$22.84$39.62318,700——
2019-08-22$23.12$40.11278,375——
2019-08-21$23.08$40.04333,500——
2019-08-20$23.12$40.11501,775——
2019-08-19$23.36$40.53373,800——
2019-08-16$22.96$39.83391,675——
2019-08-15$22.60$39.21485,825——
2019-08-14$22.60$39.21617,600——
2019-08-13$23.20$40.25505,600——
2019-08-12$23.28$40.39382,050——
2019-08-09$23.24$40.32430,400——
2019-08-08$23.60$40.941,144,450——
2019-08-07$22.20$38.51832,075——
2019-08-06$22.40$38.86322,650——
2019-08-05$22.28$38.65362,200——
2019-08-02$22.64$39.28503,825——
2019-08-01$22.52$39.07749,000——
2019-07-31$22.92$39.76469,025——
2019-07-30$23.36$40.53600,400——
2019-07-29$23.48$40.73320,875——
2019-07-26$23.84$41.36347,200——
2019-07-25$23.84$41.36275,000——
2019-07-24$23.84$41.36355,675——
2019-07-23$23.52$40.80279,825——
2019-07-22$23.52$40.80899,475——
2019-07-19$23.88$41.43394,300——
2019-07-18$23.92$41.50296,975——
2019-07-17$23.92$41.50455,925——
2019-07-16$24.32$42.19400,400——
2019-07-15$24.36$42.26434,425——
2019-07-12$24.68$42.82275,125——
2019-07-11$24.80$43.02443,450——
2019-07-10$24.84$43.09332,125——
2019-07-09$24.72$42.89397,225——
2019-07-08$24.52$42.54500,550——
2019-07-05$24.56$42.61451,275——
2019-07-03$24.68$42.82433,250——
2019-07-02$24.40$42.33896,425——
2019-07-01$24.00$41.64403,700——
2019-06-28$23.84$41.36451,700——
2019-06-27$23.32$40.46445,225——
2019-06-26$23.60$40.94286,500——
2019-06-25$23.64$41.01351,575——
2019-06-24$23.88$41.43356,325——
2019-06-21$23.96$41.57447,975——
2019-06-20$24.08$41.78456,075——
2019-06-19$24.32$42.19341,625——
2019-06-18$24.36$42.26379,725——
2019-06-17$25.08$42.19551,075——
2019-06-14$25.00$42.06383,800——
2019-06-13$24.80$41.72546,250——
2019-06-12$24.56$41.32400,550——
2019-06-11$24.48$41.18371,200——
2019-06-10$24.32$40.91386,150——
2019-06-07$24.12$40.58388,425——
2019-06-06$23.96$40.31475,225——
2019-06-05$23.68$39.84415,675——
2019-06-04$24.04$40.44512,800——
2019-06-03$23.80$40.04369,650——
2019-05-31$23.88$40.17592,150——
2019-05-30$24.00$40.37278,700——
2019-05-29$24.12$40.58407,825——
2019-05-28$24.04$40.44249,250——
2019-05-24$24.32$40.91181,650——
2019-05-23$24.28$40.85276,175——
2019-05-22$24.60$41.38296,100——
2019-05-21$24.64$41.45206,100——
2019-05-20$24.60$41.38291,600——
2019-05-17$24.60$41.38274,900——
2019-05-16$24.64$41.45315,600——
2019-05-15$24.60$41.38329,800——
2019-05-14$24.60$41.38288,700——
2019-05-13$24.48$41.18418,775——
2019-05-10$24.64$41.45518,050——
2019-05-09$24.84$41.79642,375——
2019-05-08$25.20$42.39489,200——
2019-05-07$25.20$42.39300,600——
2019-05-06$25.52$42.93338,225——
2019-05-03$25.40$42.73319,225——
2019-05-02$25.20$42.39361,150——
2019-05-01$25.20$42.39302,350——
2019-04-30$25.32$42.60394,525——
2019-04-29$25.12$42.26368,950——
2019-04-26$25.04$42.12336,925——
2019-04-25$25.00$42.06255,475——
2019-04-24$25.00$42.06339,175——
2019-04-23$25.04$42.12871,125——
2019-04-22$25.08$42.19436,850——
2019-04-18$24.88$41.86452,825——
2019-04-17$24.96$41.99316,825——
2019-04-16$24.96$41.99500,775——
2019-04-15$24.80$41.72289,600——
2019-04-12$24.84$41.79344,700——
2019-04-11$24.80$41.72366,725——
2019-04-10$24.80$41.72327,450——
2019-04-09$24.76$41.65292,650——
2019-04-08$25.12$42.26344,800——
2019-04-05$25.24$42.46429,700——
2019-04-04$24.92$41.92686,250——
2019-04-03$24.52$41.25477,575——
2019-04-02$24.72$41.59849,700——
2019-04-01$24.60$41.38464,975——
2019-03-29$24.20$40.71502,200——
2019-03-28$24.24$40.78450,375——
2019-03-27$24.04$40.44424,100——
2019-03-26$24.20$40.71433,400——
2019-03-25$24.08$40.51322,275——
2019-03-22$24.16$40.64574,075——
2019-03-21$24.24$40.78620,850——
2019-03-20$24.40$41.05448,900——
2019-03-19$24.60$41.38513,275——
2019-03-18$25.72$41.99392,350——
2019-03-15$26.00$42.451,153,350——
2019-03-14$25.60$41.79232,425——
2019-03-13$25.60$41.79230,025——
2019-03-12$25.60$41.79388,225——
2019-03-11$25.64$41.86597,000——
2019-03-08$25.52$41.66493,500——
2019-03-07$25.48$41.60417,950——
2019-03-06$25.32$41.34501,350——
2019-03-05$25.40$41.47373,300——
2019-03-04$25.80$42.12391,600——
2019-03-01$25.72$41.99428,625——
2019-02-28$25.96$42.38456,775——
2019-02-27$26.08$42.58496,025——
2019-02-26$26.12$42.64530,300——
2019-02-25$26.00$42.45465,975——
2019-02-22$26.36$43.03509,000——
2019-02-21$26.12$42.64469,925——
2019-02-20$26.20$42.77485,675——
2019-02-19$25.92$42.32478,825——
2019-02-15$25.60$41.79310,500——
2019-02-14$25.48$41.60284,925——
2019-02-13$25.40$41.47417,675——
2019-02-12$25.20$41.14425,650——
2019-02-11$25.00$40.81389,475——
2019-02-08$24.76$40.42440,925——
2019-02-07$24.68$40.29434,075——
2019-02-06$25.20$41.14315,125——
2019-02-05$25.52$41.66293,725——
2019-02-04$25.48$41.60289,825——
2019-02-01$25.28$41.27393,225——
2019-01-31$25.56$41.73533,225——
2019-01-30$25.28$41.27487,050——
2019-01-29$24.88$40.62523,100——
2019-01-28$25.08$40.94417,125——
2019-01-25$25.04$40.88447,425——
2019-01-24$24.68$40.29509,075——
2019-01-23$24.68$40.29426,625——
2019-01-22$24.32$39.70791,900——
2019-01-18$23.60$38.53598,425——
2019-01-17$23.40$38.20351,275——
2019-01-16$23.48$38.33452,750——
2019-01-15$23.36$38.14444,150——
2019-01-14$23.44$38.27370,450——
2019-01-11$23.96$39.12424,400——
2019-01-10$24.04$39.25446,100——
2019-01-09$24.04$39.251,718,400——
2019-01-08$23.16$37.81768,275——
2019-01-07$22.64$36.96448,300——
2019-01-04$22.32$36.44458,550——
2019-01-03$21.72$35.46823,350——
2019-01-02$21.64$35.33767,450——