Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 14 minutes

S&P Futures
4,238.00
-26.75(-0.63%)
Dow Futures
33,033.00
-168.00(-0.51%)
Nasdaq Futures
14,608.25
-106.25(-0.72%)
Russell 2000 Futures
1,727.40
-14.50(-0.83%)
Crude Oil
88.56
-0.67(-0.75%)
Gold
1,833.70
-7.80(-0.42%)

Advertisement

FS KKR Capital Corp. (FS5A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

18.02

+0.12

(+0.67%)

As of 08:14AM CEST. Market open.

Advertisement

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2023	18.02	18.02	18.02	18.02	18.02	57
Oct 03, 2023	18.60	18.60	17.90	17.90	17.90	57
Oct 02, 2023	18.66	18.66	18.66	18.66	18.66	-
Sep 29, 2023	18.52	18.52	18.52	18.52	18.52	-
Sep 28, 2023	18.82	18.82	18.54	18.54	18.54	-
Sep 27, 2023	18.66	18.84	18.66	18.84	18.84	-
Sep 26, 2023	18.74	18.76	18.74	18.76	18.76	-
Sep 25, 2023	18.64	18.64	18.36	18.38	18.38	75
Sep 22, 2023	18.32	18.52	18.32	18.52	18.52	-
Sep 21, 2023	18.76	18.76	18.68	18.68	18.68	-
Sep 20, 2023	18.76	18.80	18.74	18.74	18.74	25
Sep 19, 2023	18.74	18.74	18.48	18.50	18.50	-
Sep 18, 2023	18.80	18.80	18.80	18.80	18.80	-
Sep 15, 2023	18.66	18.66	18.66	18.66	18.66	-
Sep 14, 2023	18.54	18.54	18.54	18.54	18.54	-
Sep 13, 2023	18.38	18.38	18.14	18.34	18.34	-
Sep 12, 2023	18.64	18.64	18.44	18.44	18.44	-
Sep 12, 2023	0.7 Dividend
Sep 11, 2023	19.24	19.36	19.20	19.20	18.50	1,770
Sep 08, 2023	19.02	19.02	18.84	18.84	18.15	-
Sep 07, 2023	18.88	18.88	18.76	18.78	18.10	-
Sep 06, 2023	18.98	18.98	18.84	18.84	18.15	-
Sep 05, 2023	19.14	19.18	19.14	19.18	18.48	-
Sep 04, 2023	19.06	19.24	19.06	19.24	18.54	-
Sep 01, 2023	18.98	18.98	18.72	18.72	18.04	-
Aug 31, 2023	18.82	18.96	18.82	18.92	18.23	-
Aug 30, 2023	18.80	18.80	18.56	18.74	18.06	-
Aug 29, 2023	18.62	18.62	18.38	18.38	17.71	-
Aug 28, 2023	18.48	18.54	18.22	18.38	17.71	-
Aug 25, 2023	18.50	18.50	18.24	18.48	17.81	-
Aug 24, 2023	18.32	18.32	18.08	18.10	17.44	-
Aug 23, 2023	18.26	18.36	18.02	18.36	17.69	-
Aug 22, 2023	18.30	18.34	18.26	18.26	17.59	7
Aug 21, 2023	18.42	18.42	18.42	18.42	17.75	-
Aug 18, 2023	18.30	18.30	18.22	18.22	17.56	141
Aug 17, 2023	18.46	18.46	18.10	18.10	17.44	-
Aug 16, 2023	18.28	18.28	18.20	18.20	17.54	-
Aug 15, 2023	18.64	18.64	18.10	18.10	17.44	-
Aug 15, 2023	0.05 Dividend
Aug 14, 2023	18.48	18.48	18.48	18.48	17.76	-
Aug 11, 2023	18.28	18.28	18.18	18.18	17.47	-
Aug 10, 2023	18.32	19.10	18.18	19.10	18.35	378
Aug 09, 2023	18.52	18.52	18.46	18.46	17.74	200
Aug 08, 2023	18.74	18.90	18.62	18.90	18.16	175
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	18.48	18.48	18.36	18.36	17.64	-
Aug 03, 2023	18.44	18.56	18.44	18.56	17.83	170
Aug 02, 2023	18.40	18.40	18.40	18.40	17.68	-
Aug 01, 2023	18.32	18.64	18.32	18.64	17.91	30
Jul 31, 2023	18.34	18.34	18.34	18.34	17.62	-
Jul 28, 2023	18.24	18.38	18.24	18.38	17.66	500
Jul 27, 2023	18.14	18.14	18.14	18.14	17.43	-
Jul 26, 2023	17.96	17.96	17.96	17.96	17.26	-
Jul 25, 2023	17.96	17.96	17.96	17.96	17.26	-
Jul 24, 2023	17.84	17.84	17.84	17.84	17.14	-
Jul 21, 2023	17.84	17.84	17.84	17.84	17.14	-
Jul 20, 2023	17.86	17.90	17.86	17.90	17.20	-
Jul 19, 2023	17.78	17.88	17.78	17.88	17.18	-
Jul 18, 2023	17.54	17.60	17.52	17.60	16.91	-
Jul 17, 2023	17.76	17.76	17.76	17.76	17.07	-
Jul 14, 2023	17.48	17.52	17.48	17.52	16.84	-
Jul 13, 2023	17.60	17.60	17.54	17.54	16.85	-
Jul 12, 2023	17.66	17.66	17.64	17.64	16.95	-
Jul 11, 2023	17.56	17.64	17.56	17.64	16.95	-
Jul 10, 2023	17.50	17.62	17.50	17.62	16.93	-
Jul 07, 2023	17.56	17.60	17.54	17.60	16.91	100
Jul 06, 2023	17.64	17.66	17.58	17.58	16.89	250
Jul 05, 2023	17.66	17.66	17.60	17.66	16.97	1,417
Jul 04, 2023	17.60	17.60	17.60	17.60	16.91	-
Jul 03, 2023	17.54	17.64	17.54	17.58	16.89	851
Jun 30, 2023	17.54	17.60	17.46	17.46	16.78	-
Jun 29, 2023	17.40	17.48	17.36	17.48	16.80	-
Jun 28, 2023	16.94	16.94	16.94	16.94	16.28	-
Jun 27, 2023	16.90	16.90	16.88	16.88	16.22	-
Jun 26, 2023	16.68	17.00	16.68	17.00	16.34	-
Jun 23, 2023	16.72	17.00	16.72	17.00	16.34	-
Jun 22, 2023	16.76	16.80	16.74	16.80	16.14	-
Jun 21, 2023	17.06	17.06	17.06	17.06	16.39	-
Jun 20, 2023	17.14	17.38	17.14	17.38	16.70	-
Jun 19, 2023	17.16	17.20	17.16	17.20	16.53	-
Jun 16, 2023	17.12	17.12	17.12	17.12	16.45	-
Jun 15, 2023	17.20	17.46	17.20	17.46	16.78	500
Jun 14, 2023	17.36	17.52	17.36	17.52	16.84	-
Jun 13, 2023	17.44	17.44	17.44	17.44	16.76	-
Jun 13, 2023	0.7 Dividend
Jun 12, 2023	-	-	-	-	-	-
Jun 09, 2023	18.12	18.24	18.10	18.24	17.53	-
Jun 08, 2023	18.30	18.40	18.26	18.40	17.68	-
Jun 07, 2023	18.28	18.56	18.28	18.56	17.83	-
Jun 06, 2023	18.16	18.16	18.16	18.16	17.45	-
Jun 05, 2023	18.00	18.18	18.00	18.18	17.47	-
Jun 02, 2023	17.90	17.92	17.90	17.92	17.22	-
Jun 01, 2023	-	-	-	-	-	-
May 31, 2023	17.88	17.88	17.88	17.88	17.18	-
May 30, 2023	17.90	17.94	17.90	17.94	17.24	111
May 29, 2023	17.68	17.68	17.68	17.68	16.99	-
May 26, 2023	17.44	17.44	17.44	17.44	16.76	-
May 25, 2023	17.50	17.86	17.50	17.82	17.12	600
May 24, 2023	17.60	17.74	17.60	17.74	17.05	-
May 23, 2023	-	-	-	-	-	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,238.00-26.75(-0.63%)

Dow Futures33,033.00-168.00(-0.51%)

Nasdaq Futures14,608.25-106.25(-0.72%)

Russell 2000 Futures1,727.40-14.50(-0.83%)

Crude Oil88.56-0.67(-0.75%)

Gold1,833.70-7.80(-0.42%)

FS KKR Capital Corp. (FS5A.F)

S&P Futures
4,238.00
-26.75(-0.63%)

Dow Futures
33,033.00
-168.00(-0.51%)

Nasdaq Futures
14,608.25
-106.25(-0.72%)

Russell 2000 Futures
1,727.40
-14.50(-0.83%)

Crude Oil
88.56
-0.67(-0.75%)

Gold
1,833.70
-7.80(-0.42%)