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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.56$36.12556,800——
2020-12-30$16.41$35.80542,000——
2020-12-29$16.52$36.04546,400——
2020-12-28$16.46$35.91525,200——
2020-12-24$16.67$36.36253,000——
2020-12-23$16.65$36.32739,100——
2020-12-22$16.42$35.82780,600——
2020-12-21$16.85$36.76652,900——
2020-12-18$17.04$37.17647,700——
2020-12-17$17.21$37.54620,600——
2020-12-16$17.35$37.85514,500——
2020-12-15$17.63$38.46701,500——
2020-12-14$18.64$39.351,050,500——
2020-12-11$18.90$39.90492,400——
2020-12-10$18.70$39.48572,300——
2020-12-09$18.76$39.611,080,100——
2020-12-08$18.59$39.251,296,100——
2020-12-07$18.47$38.99876,800——
2020-12-04$19.13$40.39820,200——
2020-12-03$18.77$39.63556,200——
2020-12-02$18.41$38.87579,800——
2020-12-01$18.21$38.44538,200——
2020-11-30$17.82$37.62634,100——
2020-11-27$18.33$38.70416,200——
2020-11-25$18.32$38.681,021,600——
2020-11-24$17.55$37.051,123,000——
2020-11-23$17.34$36.61570,500——
2020-11-20$17.11$36.12262,800——
2020-11-19$17.18$36.27496,800——
2020-11-18$16.75$35.36681,000——
2020-11-17$16.88$35.64577,700——
2020-11-16$16.76$35.38722,900——
2020-11-13$16.58$35.00723,300——
2020-11-12$15.91$33.59915,100——
2020-11-11$16.76$35.38815,800——
2020-11-10$16.64$35.13640,200——
2020-11-09$15.98$33.74869,100——
2020-11-06$15.22$32.13344,300——
2020-11-05$15.16$32.01578,900——
2020-11-04$14.74$31.12417,800——
2020-11-03$14.93$31.52413,700——
2020-11-02$14.96$31.58380,300——
2020-10-30$14.60$30.82517,200——
2020-10-29$14.71$31.06529,700——
2020-10-28$14.50$30.61646,100——
2020-10-27$14.65$30.93407,500——
2020-10-26$15.11$31.90430,700——
2020-10-23$15.67$33.08512,400——
2020-10-22$15.54$32.81351,800——
2020-10-21$15.39$32.49419,300——
2020-10-20$15.55$32.83472,100——
2020-10-19$15.56$32.85533,900——
2020-10-16$15.79$33.34562,500——
2020-10-15$15.85$33.46520,900——
2020-10-14$15.78$33.31431,600——
2020-10-13$15.83$33.42442,400——
2020-10-12$15.93$33.63331,900——
2020-10-09$16.21$34.22329,500——
2020-10-08$16.38$34.58296,400——
2020-10-07$16.29$34.39383,900——
2020-10-06$16.19$34.18387,800——
2020-10-05$16.36$34.54351,100——
2020-10-02$16.46$34.75524,300——
2020-10-01$16.21$34.22839,800——
2020-09-30$15.86$33.48528,400——
2020-09-29$15.86$33.48386,500——
2020-09-28$16.06$33.91511,900——
2020-09-25$15.78$33.31681,100——
2020-09-24$15.53$32.79606,600——
2020-09-23$15.48$32.68564,100——
2020-09-22$15.70$33.15501,900——
2020-09-21$15.73$33.21658,900——
2020-09-18$15.79$33.34613,400——
2020-09-17$15.90$33.57387,200——
2020-09-16$15.91$33.59639,800——
2020-09-15$15.96$33.69848,900——
2020-09-14$16.35$33.25910,600——
2020-09-11$16.18$32.91502,800——
2020-09-10$16.06$32.66591,800——
2020-09-09$16.02$32.58720,000——
2020-09-08$15.88$32.30585,500——
2020-09-04$16.12$32.78410,000——
2020-09-03$15.82$32.17381,000——
2020-09-02$15.97$32.48599,700——
2020-09-01$16.04$32.62398,600——
2020-08-31$16.02$32.58537,200——
2020-08-28$16.07$32.68520,300——
2020-08-27$15.98$32.50705,500——
2020-08-26$15.87$32.27623,000——
2020-08-25$16.04$32.62450,000——
2020-08-24$16.36$33.27628,700——
2020-08-21$15.80$32.13559,500——
2020-08-20$15.75$32.03599,800——
2020-08-19$15.77$32.07474,300——
2020-08-18$15.86$32.25577,800——
2020-08-17$16.05$32.64581,500——
2020-08-14$16.14$32.82465,400——
2020-08-13$16.20$32.95512,400——
2020-08-12$16.33$33.21561,500——
2020-08-11$16.05$32.641,074,200——
2020-08-10$17.07$34.72624,000——
2020-08-07$16.46$33.47671,000——
2020-08-06$16.04$32.62575,800——
2020-08-05$16.12$32.78535,900——
2020-08-04$15.84$32.21494,000——
2020-08-03$15.89$32.32612,500——
2020-07-31$15.90$32.34601,000——
2020-07-30$15.89$32.32623,300——
2020-07-29$16.02$32.58496,300——
2020-07-28$15.80$32.13442,000——
2020-07-27$15.78$32.09455,900——
2020-07-24$15.75$32.03603,400——
2020-07-23$15.88$32.30659,200——
2020-07-22$15.82$32.17577,300——
2020-07-21$15.50$31.521,005,700——
2020-07-20$15.02$30.55864,500——
2020-07-17$14.75$30.00509,200——
2020-07-16$14.58$29.65640,800——
2020-07-15$14.59$29.67804,600——
2020-07-14$14.18$28.84976,700——
2020-07-13$13.76$27.98732,100——
2020-07-10$13.64$27.74907,700——
2020-07-09$13.31$27.07842,500——
2020-07-08$14.00$28.47540,700——
2020-07-07$14.08$28.63914,500——
2020-07-06$14.44$29.371,306,400——
2020-07-02$14.24$28.961,090,800——
2020-07-01$13.93$28.33834,700——
2020-06-30$14.00$28.47927,000——
2020-06-29$13.87$28.21822,900——
2020-06-26$13.88$28.23813,700——
2020-06-25$13.81$28.09947,200——
2020-06-24$13.77$28.001,491,300——
2020-06-23$14.09$28.651,131,300——
2020-06-22$14.27$29.021,378,000——
2020-06-19$14.05$28.571,973,000——
2020-06-18$15.01$30.532,278,900——
2020-06-17$15.06$30.633,033,900——
2020-06-16$16.70$33.961,178,400——
2020-06-15$16.80$32.951,117,025——
2020-06-12$16.48$32.32747,625——
2020-06-11$16.00$31.381,225,725——
2020-06-10$16.96$33.26746,025——
2020-06-09$17.64$34.591,164,450——
2020-06-08$18.00$35.301,618,425——
2020-06-05$16.08$31.53718,525——
2020-06-04$15.64$30.67613,825——
2020-06-03$15.68$30.75599,100——
2020-06-02$15.00$29.421,102,625——
2020-06-01$15.04$29.49467,100——
2020-05-29$14.84$29.101,041,300——
2020-05-28$14.88$29.18935,775——
2020-05-27$15.32$30.04479,300——
2020-05-26$14.68$28.79445,075——
2020-05-22$13.56$26.59230,600——
2020-05-21$13.52$26.51307,950——
2020-05-20$13.40$26.28368,375——
2020-05-19$13.20$25.89344,175——
2020-05-18$13.24$25.96635,025——
2020-05-15$12.68$24.87339,025——
2020-05-14$12.76$25.02619,950——
2020-05-13$12.40$24.32994,050——
2020-05-12$13.00$25.49300,575——
2020-05-11$13.12$25.73389,975——
2020-05-08$13.16$25.81541,125——
2020-05-07$13.00$25.49642,050——
2020-05-06$13.08$25.65798,600——
2020-05-05$13.04$25.57726,050——
2020-05-04$12.80$25.10633,400——
2020-05-01$13.20$25.89441,825——
2020-04-30$13.76$26.98503,300——
2020-04-29$14.24$27.93883,000——
2020-04-28$13.48$26.44544,800——
2020-04-27$13.68$26.831,007,825——
2020-04-24$13.00$25.49975,925——
2020-04-23$12.84$25.18671,675——
2020-04-22$12.84$25.18445,250——
2020-04-21$13.00$25.49487,950——
2020-04-20$13.56$26.59607,750——
2020-04-17$14.32$28.08470,725——
2020-04-16$14.28$28.00700,025——
2020-04-15$14.76$28.951,079,725——
2020-04-14$15.60$30.59967,075——
2020-04-13$14.96$29.341,728,900——
2020-04-09$14.44$28.321,499,750——
2020-04-08$13.52$26.51823,550——
2020-04-07$12.68$24.871,122,300——
2020-04-06$11.92$23.38864,400——
2020-04-03$11.16$21.891,152,975——
2020-04-02$11.28$22.121,475,575——
2020-04-01$11.28$22.121,101,825——
2020-03-31$12.00$23.53887,100——
2020-03-30$12.72$24.941,212,200——
2020-03-27$12.76$25.021,352,675——
2020-03-26$12.80$25.101,791,525——
2020-03-25$11.36$22.282,215,550——
2020-03-24$10.44$20.471,789,700——
2020-03-23$9.44$18.512,086,850——
2020-03-20$9.92$19.452,018,975——
2020-03-19$11.04$21.652,431,775——
2020-03-18$10.12$19.853,207,300——
2020-03-17$12.72$24.942,615,175——
2020-03-16$13.08$24.163,035,400——
2020-03-13$16.20$29.921,822,525——
2020-03-12$16.12$29.782,426,250——
2020-03-11$18.92$34.951,269,275——
2020-03-10$19.88$36.721,107,900——
2020-03-09$18.76$34.652,751,575——
2020-03-06$20.64$38.122,072,725——
2020-03-05$21.80$40.27911,950——
2020-03-04$22.32$41.23878,850——
2020-03-03$22.12$40.861,461,800——
2020-03-02$22.08$40.781,367,700——
2020-02-28$21.20$39.162,103,300——
2020-02-27$23.00$42.481,330,225——
2020-02-26$23.80$43.96702,975——
2020-02-25$23.76$43.891,111,950——
2020-02-24$24.40$45.07792,950——
2020-02-21$24.96$46.10465,400——
2020-02-20$24.96$46.10490,875——
2020-02-19$24.92$46.03385,550——
2020-02-18$24.80$45.81704,800——
2020-02-14$24.76$45.73475,750——
2020-02-13$24.84$45.88868,450——
2020-02-12$24.92$46.03557,450——
2020-02-11$24.96$46.10373,600——
2020-02-10$24.88$45.96377,775——
2020-02-07$24.88$45.96650,575——
2020-02-06$24.96$46.10595,525——
2020-02-05$25.00$46.18517,475——
2020-02-04$24.72$45.66377,025——
2020-02-03$24.68$45.59554,975——
2020-01-31$24.76$45.73501,125——
2020-01-30$24.92$46.03402,525——
2020-01-29$24.88$45.96378,850——
2020-01-28$24.92$46.03485,125——
2020-01-27$24.80$45.81485,550——
2020-01-24$25.00$46.18440,550——
2020-01-23$25.24$46.62355,525——
2020-01-22$25.24$46.62297,875——
2020-01-21$25.16$46.47487,925——
2020-01-17$25.20$46.55452,250——
2020-01-16$25.20$46.55446,500——
2020-01-15$25.16$46.47444,675——
2020-01-14$25.12$46.40487,925——
2020-01-13$25.04$46.25409,600——
2020-01-10$25.00$46.18440,575——
2020-01-09$25.16$46.47462,200——
2020-01-08$25.12$46.40824,125——
2020-01-07$25.08$46.33362,275——
2020-01-06$24.96$46.10662,525——
2020-01-03$24.84$45.88872,325——
2020-01-02$24.68$45.59388,225——