Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS KKR Capital Corp II (NY: FSKR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 20.67 20.76 20.49 20.66 353,699 +0.03(+0.14%)
May 27, 2021 20.49 20.65 20.33 20.63 328,061 +0.35(+1.73%)
May 26, 2021 20.23 20.39 20.11 20.28 282,926 -0.01(-0.05%)
May 25, 2021 20.35 20.73 20.28 20.29 869,369 -0.12(-0.57%)
May 24, 2021 20.44 20.46 20.16 20.41 379,964 +0.02(+0.10%)
May 21, 2021 20.00 20.39 19.91 20.39 352,463 +0.38(+1.90%)
May 20, 2021 19.96 20.28 19.94 20.01 355,874 +0.03(+0.15%)
May 19, 2021 19.79 20.07 19.71 19.98 542,195 +0.07(+0.34%)
May 18, 2021 19.85 20.08 19.82 19.91 415,943 +0.09(+0.44%)
May 17, 2021 20.07 20.27 19.82 19.82 459,714 -0.19(-0.93%)
May 14, 2021 19.64 20.09 19.63 20.01 909,992 +0.46(+2.34%)
May 13, 2021 19.44 19.68 19.36 19.55 648,896 +0.17(+0.85%)
May 12, 2021 19.89 20.09 19.24 19.38 638,167 -0.52(-2.60%)
May 11, 2021 20.11 20.35 19.70 19.90 974,225 -0.37(-1.83%)
May 10, 2021 20.29 20.43 20.18 20.27 577,570 +0.02(+0.10%)
May 07, 2021 20.13 20.33 20.10 20.25 268,992 +0.06(+0.29%)
May 06, 2021 20.23 20.43 20.12 20.19 362,123 -0.04(-0.19%)
May 05, 2021 20.14 20.36 19.95 20.23 443,156 +0.23(+1.17%)
May 04, 2021 19.95 20.04 19.94 20.00 277,609 -0.02(-0.10%)
May 03, 2021 20.16 20.16 19.91 20.02 263,027 +0.06(+0.29%)
Apr 30, 2021 19.99 20.08 19.92 19.96 351,680 -0.15(-0.73%)
Apr 29, 2021 20.13 20.18 19.97 20.11 321,707 +0.07(+0.34%)
Apr 28, 2021 19.89 20.06 19.88 20.04 315,356 +0.18(+0.88%)
Apr 27, 2021 19.95 19.95 19.74 19.86 245,634 -0.01(-0.05%)
Apr 26, 2021 19.67 19.98 19.67 19.87 348,416 +0.20(+1.04%)
Apr 23, 2021 19.42 19.71 19.42 19.67 291,477 +0.20(+1.00%)
Apr 22, 2021 19.53 19.68 19.34 19.47 380,776 -0.12(-0.60%)
Apr 21, 2021 19.45 19.60 19.45 19.59 293,243 +0.01(+0.05%)
Apr 20, 2021 19.38 19.68 19.35 19.58 435,073 +0.03(+0.15%)
Apr 19, 2021 19.72 19.82 19.55 19.55 266,907 -0.08(-0.40%)
Apr 16, 2021 19.77 19.88 19.58 19.63 378,140 -0.17(-0.84%)
Apr 15, 2021 19.59 19.93 19.54 19.79 527,700 +0.25(+1.30%)
Apr 14, 2021 19.67 19.84 19.50 19.54 355,467 -0.25(-1.28%)
Apr 13, 2021 19.76 19.88 19.54 19.79 284,352 -0.07(-0.34%)
Apr 12, 2021 19.88 19.99 19.65 19.86 517,132 -0.15(-0.73%)
Apr 09, 2021 20.13 20.36 19.88 20.01 437,830 -0.10(-0.48%)
Apr 08, 2021 20.37 20.38 20.00 20.11 328,029 -0.15(-0.72%)
Apr 07, 2021 20.03 20.31 19.96 20.25 515,906 +0.17(+0.83%)
Apr 06, 2021 19.79 20.32 19.79 20.09 608,018 +0.32(+1.63%)
Apr 05, 2021 19.35 20.17 19.33 19.76 1,122,210 +0.44(+2.27%)
Apr 01, 2021 19.03 19.35 19.03 19.33 351,064 +0.28(+1.49%)
Mar 31, 2021 18.92 19.49 18.92 19.04 660,223 +0.07(+0.36%)
Mar 30, 2021 18.72 19.09 18.72 18.97 298,301 +0.22(+1.20%)
Mar 29, 2021 18.48 18.89 18.48 18.75 358,455 +0.05(+0.26%)
Mar 26, 2021 18.60 18.90 18.46 18.70 297,015 +0.21(+1.16%)
Mar 25, 2021 18.21 18.55 18.05 18.49 312,701 +0.20(+1.12%)
Mar 24, 2021 18.52 18.85 18.28 18.28 270,841 -0.11(-0.58%)
Mar 23, 2021 18.63 18.92 18.26 18.39 467,725 -0.47(-2.48%)
Mar 22, 2021 19.06 19.21 18.83 18.86 471,509 -0.36(-1.88%)
Mar 19, 2021 18.53 19.52 18.53 19.22 1,611,123 +0.45(+2.39%)
Mar 18, 2021 19.38 19.48 18.74 18.77 390,058 -0.53(-2.73%)
Mar 17, 2021 19.42 19.50 19.12 19.30 403,145 +0.00(+0.00%)
Mar 16, 2021 19.34 19.47 19.06 19.30 484,759 +0.02(+0.10%)
Mar 15, 2021 18.97 19.32 18.93 19.28 763,349 +0.30(+1.60%)
Mar 12, 2021 18.87 19.12 18.77 18.97 669,693 +0.28(+1.47%)
Mar 11, 2021 18.77 18.91 18.59 18.70 503,010 -0.18(-0.95%)
Mar 10, 2021 18.48 18.95 18.41 18.88 1,071,583 +0.46(+2.52%)
Mar 09, 2021 18.18 18.45 18.02 18.41 441,445 +0.20(+1.09%)
Mar 08, 2021 18.01 18.36 17.80 18.21 765,941 +0.33(+1.86%)
Mar 05, 2021 18.31 18.45 17.57 17.88 1,061,621 -0.15(-0.84%)
Mar 04, 2021 18.53 18.74 17.49 18.03 845,849 -0.57(-3.06%)
Mar 03, 2021 18.51 19.30 18.43 18.60 1,384,348 +0.22(+1.19%)
Mar 02, 2021 17.81 18.65 17.81 18.38 1,327,319 +0.58(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.