FS Credit Opportunities Stock Price History
NYSE: FSCOFinanceTrusts Except Educational Religious and CharitableUSD
5.02+0.04 (+0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FSCO price history at a glance
The price history for FS Credit Opportunities (FSCO) on this page begins on November 14, 2022, when the stock closed at $5.79; it most recently closed at $5.02 on October 5, 2026. The highest price in this record is $7.65, reached on August 4, 2025; the latest close is 34.4% below that peak. Across the 3 complete calendar years in the table, FSCO finished higher in 2 and lower in 1. Its best year was 2023 (+20.4%) and its worst was 2025 (-5.9%).
Over roughly 4 years the share price changed -13.3%, a -3.6% compound annual price return (excluding dividends). In the last 12 months alone, FSCO has lost 29.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $7.65
- Date of high
- Aug 4, 2025
- Low since 2022
- $3.80
- Date of low
- Nov 14, 2022
- 52-week high
- $6.91
- 52-week low
- $4.13
- IPO year
- 2022
- Last close
- $5.02
FSCO returns
1 week
-1.76%
1 month
-4.56%
3 months
+2.87%
6 months
-0.99%
Year to date
-20.32%
1 year
-29.40%
3 years
-7.04%
FSCO price return, excluding dividends.
FSCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.02 | -20.94% |
| 2025 | 6.35 | -5.93% |
| 2024 | 6.75 | +19.05% |
| 2023 | 5.67 | +20.38% |
| 2022* | 4.71 | -18.65% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
FSCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.99 | 5.03 | 4.95 | 5.02 | +0.80% | |
| 4.90 | 4.98 | 4.87 | 4.98 | +1.43% | |
| 5.01 | 5.02 | 4.90 | 4.91 | -2.58% | |
| 5.07 | 5.07 | 5.01 | 5.04 | -0.59% | |
| 5.12 | 5.18 | 5.05 | 5.07 | -0.78% | |
| 5.16 | 5.22 | 5.11 | 5.11 | -0.20% | |
| 5.17 | 5.17 | 5.03 | 5.12 | -0.78% | |
| 5.20 | 5.24 | 5.13 | 5.16 | -0.39% | |
| 5.07 | 5.20 | 5.06 | 5.18 | +2.78% | |
| 5.10 | 5.11 | 5.02 | 5.04 | -1.37% | |
| 5.09 | 5.16 | 5.05 | 5.11 | +1.19% | |
| 5.27 | 5.30 | 5.05 | 5.05 | -4.17% | |
| 5.41 | 5.41 | 5.27 | 5.27 | -4.53% | |
| 5.41 | 5.52 | 5.37 | 5.52 | +2.41% | |
| 5.32 | 5.39 | 5.29 | 5.39 | +2.67% | |
| 5.32 | 5.34 | 5.25 | 5.25 | -1.50% | |
| 5.26 | 5.33 | 5.25 | 5.33 | +1.72% | |
| 5.23 | 5.32 | 5.22 | 5.24 | 0.00% | |
| 5.20 | 5.27 | 5.17 | 5.24 | +0.77% | |
| 5.20 | 5.21 | 5.13 | 5.20 | 0.00% | |
| 5.22 | 5.22 | 5.18 | 5.20 | 0.00% | |
| 5.26 | 5.26 | 5.17 | 5.20 | -1.14% | |
| 5.26 | 5.28 | 5.25 | 5.26 | -0.19% | |
| 5.29 | 5.30 | 5.26 | 5.27 | -0.57% | |
| 5.26 | 5.30 | 5.22 | 5.30 | +0.76% | |
| 5.25 | 5.26 | 5.22 | 5.26 | +0.38% | |
| 5.20 | 5.25 | 5.20 | 5.24 | +0.96% | |
| 5.17 | 5.24 | 5.16 | 5.19 | +0.19% | |
| 5.20 | 5.25 | 5.17 | 5.18 | 0.00% | |
| 5.12 | 5.21 | 5.12 | 5.18 | +1.17% | |
| 5.10 | 5.14 | 5.07 | 5.12 | 0.00% | |
| 5.08 | 5.14 | 5.07 | 5.12 | +0.99% | |
| 5.10 | 5.10 | 5.05 | 5.07 | -0.78% | |
| 5.10 | 5.15 | 5.09 | 5.11 | -1.35% | |
| 5.18 | 5.20 | 5.15 | 5.18 | +0.78% | |
| 5.16 | 5.19 | 5.14 | 5.14 | -0.58% | |
| 5.16 | 5.20 | 5.13 | 5.17 | +0.39% | |
| 5.09 | 5.16 | 5.04 | 5.15 | +0.98% | |
| 5.14 | 5.15 | 5.09 | 5.10 | -0.20% | |
| 5.08 | 5.14 | 5.06 | 5.11 | +0.39% | |
| 5.12 | 5.17 | 5.05 | 5.09 | -0.20% | |
| 5.08 | 5.13 | 5.07 | 5.10 | +1.19% | |
| 5.04 | 5.05 | 4.99 | 5.04 | +0.60% | |
| 5.02 | 5.05 | 4.99 | 5.01 | -0.40% | |
| 4.97 | 5.06 | 4.97 | 5.03 | +1.21% | |
| 4.92 | 4.99 | 4.92 | 4.97 | +0.81% | |
| 4.96 | 4.97 | 4.91 | 4.93 | -0.60% | |
| 5.01 | 5.03 | 4.95 | 4.96 | -0.60% | |
| 4.96 | 5.04 | 4.96 | 4.99 | +0.81% | |
| 5.00 | 5.00 | 4.94 | 4.95 | -0.40% | |
| 4.97 | 5.02 | 4.93 | 4.97 | +0.61% | |
| 4.92 | 4.97 | 4.91 | 4.94 | 0.00% | |
| 4.90 | 4.96 | 4.88 | 4.94 | +0.61% | |
| 4.90 | 4.94 | 4.87 | 4.91 | +0.41% | |
| 4.87 | 4.96 | 4.85 | 4.89 | -0.81% | |
| 4.93 | 4.98 | 4.92 | 4.93 | -1.00% | |
| 4.95 | 4.99 | 4.94 | 4.98 | 0.00% | |
| 4.96 | 5.00 | 4.94 | 4.98 | +0.81% | |
| 4.94 | 4.96 | 4.89 | 4.94 | +0.61% | |
| 4.85 | 4.93 | 4.84 | 4.91 | +1.66% | |
| 4.81 | 4.88 | 4.80 | 4.83 | +0.42% | |
| 4.78 | 4.87 | 4.78 | 4.81 | +1.05% | |
| 4.86 | 4.87 | 4.75 | 4.76 | -1.45% | |
| 4.87 | 4.89 | 4.79 | 4.83 | -1.02% | |
| 4.84 | 4.91 | 4.84 | 4.88 | +0.62% | |
| 4.84 | 4.89 | 4.82 | 4.85 | -0.21% | |
| 4.85 | 4.90 | 4.82 | 4.86 | -0.82% | |
| 4.91 | 4.94 | 4.88 | 4.90 | -0.81% | |
| 4.95 | 4.99 | 4.92 | 4.94 | -0.20% | |
| 5.00 | 5.03 | 4.93 | 4.95 | -1.00% | |
| 4.95 | 5.00 | 4.91 | 5.00 | +0.20% | |
| 4.97 | 4.99 | 4.88 | 4.99 | +1.22% | |
| 4.86 | 4.95 | 4.85 | 4.93 | +2.07% | |
| 4.72 | 4.86 | 4.72 | 4.83 | +1.90% | |
| 4.75 | 4.82 | 4.73 | 4.74 | 0.00% | |
| 4.75 | 4.80 | 4.69 | 4.74 | -0.42% | |
| 4.76 | 4.80 | 4.73 | 4.76 | -1.65% | |
| 4.98 | 5.01 | 4.82 | 4.84 | -1.83% | |
| 4.94 | 4.99 | 4.92 | 4.93 | -0.60% | |
| 4.92 | 4.97 | 4.90 | 4.96 | +0.61% | |
| 4.87 | 4.97 | 4.86 | 4.93 | +0.82% | |
| 4.84 | 4.96 | 4.82 | 4.89 | +1.66% | |
| 4.93 | 4.93 | 4.81 | 4.81 | -1.64% | |
| 4.80 | 4.90 | 4.77 | 4.89 | +1.45% | |
| 4.70 | 4.94 | 4.70 | 4.82 | +1.47% | |
| 4.74 | 4.81 | 4.67 | 4.75 | +0.64% | |
| 4.80 | 4.89 | 4.68 | 4.72 | -1.67% | |
| 4.91 | 4.95 | 4.76 | 4.80 | -2.24% | |
| 4.86 | 4.99 | 4.86 | 4.91 | +1.03% | |
| 4.90 | 5.01 | 4.86 | 4.86 | -1.22% | |
| 4.98 | 5.03 | 4.90 | 4.92 | -1.60% | |
| 4.98 | 5.05 | 4.90 | 5.00 | -0.99% | |
| 5.08 | 5.10 | 4.98 | 5.05 | -0.39% | |
| 4.95 | 5.10 | 4.95 | 5.07 | +1.81% | |
| 5.02 | 5.06 | 4.96 | 4.98 | -1.19% | |
| 5.07 | 5.09 | 5.01 | 5.04 | -0.40% | |
| 4.97 | 5.07 | 4.97 | 5.06 | +2.02% | |
| 4.95 | 4.99 | 4.90 | 4.96 | -1.20% | |
| 5.05 | 5.06 | 5.00 | 5.02 | -0.59% | |
| 5.08 | 5.13 | 5.02 | 5.05 | -0.98% | |
| 5.09 | 5.11 | 5.03 | 5.10 | +0.59% | |
| 5.12 | 5.13 | 5.07 | 5.07 | -1.36% | |
| 5.13 | 5.18 | 5.12 | 5.14 | +0.19% | |
| 5.09 | 5.15 | 5.08 | 5.13 | +0.59% | |
| 5.10 | 5.16 | 5.08 | 5.10 | -0.39% | |
| 5.13 | 5.19 | 5.10 | 5.12 | -0.58% | |
| 5.15 | 5.17 | 5.11 | 5.15 | 0.00% | |
| 5.13 | 5.20 | 5.11 | 5.15 | -1.53% | |
| 5.28 | 5.35 | 5.23 | 5.23 | -1.32% | |
| 5.18 | 5.30 | 5.18 | 5.30 | +2.12% | |
| 5.27 | 5.27 | 5.16 | 5.19 | -1.70% | |
| 5.29 | 5.32 | 5.26 | 5.28 | +0.57% | |
| 5.22 | 5.30 | 5.20 | 5.25 | +1.35% | |
| 5.08 | 5.20 | 5.03 | 5.18 | +2.17% | |
| 5.07 | 5.15 | 5.05 | 5.07 | +0.20% | |
| 4.99 | 5.08 | 4.99 | 5.06 | +1.20% | |
| 5.04 | 5.05 | 4.95 | 5.00 | +0.20% | |
| 5.12 | 5.13 | 4.99 | 4.99 | -3.29% | |
| 5.18 | 5.22 | 5.13 | 5.16 | 0.00% | |
| 5.25 | 5.27 | 5.15 | 5.16 | -1.71% | |
| 5.23 | 5.29 | 5.23 | 5.25 | +0.19% | |
| 5.25 | 5.28 | 5.24 | 5.24 | +0.96% | |
| 5.19 | 5.22 | 5.15 | 5.19 | 0.00% | |
| 5.07 | 5.20 | 5.07 | 5.19 | +1.57% | |
| 5.05 | 5.12 | 5.05 | 5.11 | +1.19% | |
| 5.01 | 5.08 | 4.98 | 5.05 | -0.39% | |
| 5.05 | 5.10 | 5.03 | 5.07 | +0.40% | |
| 4.91 | 5.07 | 4.89 | 5.05 | +1.81% | |
| 5.08 | 5.11 | 4.96 | 4.96 | +0.20% | |
| 4.90 | 4.98 | 4.86 | 4.95 | -0.80% | |
| 5.05 | 5.09 | 4.99 | 4.99 | -1.58% | |
| 5.08 | 5.12 | 5.00 | 5.07 | -1.55% | |
| 5.13 | 5.20 | 5.11 | 5.15 | +0.98% | |
| 5.22 | 5.25 | 5.10 | 5.10 | +0.79% | |
| 5.10 | 5.16 | 5.02 | 5.06 | 0.00% | |
| 4.89 | 5.07 | 4.87 | 5.06 | +2.22% | |
| 5.22 | 5.26 | 4.95 | 4.95 | -6.25% | |
| 5.16 | 5.30 | 5.14 | 5.28 | +1.73% | |
| 5.08 | 5.29 | 5.06 | 5.19 | -0.57% | |
| 5.00 | 5.22 | 4.98 | 5.22 | +4.40% | |
| 5.03 | 5.06 | 4.98 | 5.00 | -0.99% | |
| 4.93 | 5.10 | 4.89 | 5.05 | +1.81% | |
| 4.95 | 5.02 | 4.94 | 4.96 | -0.60% | |
| 4.86 | 5.02 | 4.86 | 4.99 | +1.84% | |
| 4.82 | 4.91 | 4.81 | 4.90 | +2.30% | |
| 4.88 | 4.91 | 4.77 | 4.79 | -2.24% | |
| 4.80 | 4.92 | 4.70 | 4.90 | +1.03% | |
| 4.80 | 4.93 | 4.78 | 4.85 | -0.21% | |
| 4.52 | 4.88 | 4.47 | 4.86 | +6.81% | |
| 4.22 | 4.56 | 4.13 | 4.55 | -0.22% | |
| 4.51 | 4.65 | 4.45 | 4.56 | -10.59% | |
| 5.05 | 5.17 | 5.02 | 5.10 | -0.78% | |
| 5.15 | 5.22 | 5.08 | 5.14 | +0.39% | |
| 5.16 | 5.18 | 5.02 | 5.12 | -2.48% | |
| 4.87 | 5.25 | 4.82 | 5.25 | +5.42% | |
| 5.21 | 5.21 | 4.93 | 4.98 | -4.41% | |
| 5.20 | 5.30 | 5.07 | 5.21 | -1.14% | |
| 5.27 | 5.30 | 5.20 | 5.27 | -0.19% | |
| 5.17 | 5.30 | 5.16 | 5.28 | +1.34% | |
| 5.33 | 5.44 | 5.11 | 5.21 | -6.63% | |
| 5.74 | 5.76 | 5.55 | 5.58 | -4.78% | |
| 5.84 | 5.89 | 5.78 | 5.86 | 0.00% | |
| 5.85 | 5.87 | 5.80 | 5.86 | +0.51% | |
| 5.65 | 5.84 | 5.65 | 5.83 | +1.04% | |
| 5.91 | 5.91 | 5.68 | 5.77 | -2.04% | |
| 5.95 | 5.99 | 5.86 | 5.89 | -0.84% | |
| 5.92 | 5.95 | 5.85 | 5.94 | +0.85% | |
| 5.88 | 5.91 | 5.85 | 5.89 | +0.68% | |
| 5.92 | 5.92 | 5.79 | 5.85 | -1.02% | |
| 5.82 | 5.91 | 5.79 | 5.91 | +1.90% | |
| 5.88 | 5.92 | 5.79 | 5.80 | -1.69% | |
| 5.92 | 5.94 | 5.83 | 5.90 | -0.67% | |
| 5.90 | 5.94 | 5.84 | 5.94 | -0.50% | |
| 6.07 | 6.08 | 5.79 | 5.97 | -1.65% | |
| 6.10 | 6.11 | 6.01 | 6.07 | -0.82% | |
| 6.02 | 6.12 | 6.02 | 6.12 | +1.49% | |
| 6.07 | 6.09 | 6.00 | 6.03 | -1.15% | |
| 6.14 | 6.19 | 6.08 | 6.10 | -0.81% | |
| 6.32 | 6.33 | 6.09 | 6.15 | -2.54% | |
| 6.41 | 6.41 | 6.30 | 6.31 | -2.62% | |
| 6.45 | 6.50 | 6.43 | 6.48 | +0.78% | |
| 6.47 | 6.52 | 6.41 | 6.43 | 0.00% | |
| 6.42 | 6.48 | 6.41 | 6.43 | -1.08% | |
| 6.48 | 6.50 | 6.42 | 6.50 | +0.31% | |
| 6.50 | 6.52 | 6.45 | 6.48 | +0.62% | |
| 6.44 | 6.46 | 6.39 | 6.44 | +0.16% | |
| 6.40 | 6.45 | 6.39 | 6.43 | +0.78% | |
| 6.42 | 6.42 | 6.37 | 6.38 | -0.62% | |
| 6.45 | 6.47 | 6.38 | 6.42 | -0.47% | |
| 6.37 | 6.45 | 6.35 | 6.45 | +1.74% | |
| 6.42 | 6.42 | 6.32 | 6.34 | -1.25% | |
| 6.42 | 6.43 | 6.31 | 6.42 | +0.47% | |
| 6.35 | 6.42 | 6.31 | 6.39 | +0.63% | |
| 6.32 | 6.37 | 6.20 | 6.35 | +0.79% | |
| 6.31 | 6.31 | 6.25 | 6.30 | +0.96% | |
| 6.17 | 6.27 | 6.16 | 6.24 | +1.46% | |
| 6.11 | 6.21 | 6.11 | 6.15 | +0.16% | |
| 6.07 | 6.15 | 6.07 | 6.14 | +1.32% | |
| 6.07 | 6.13 | 6.05 | 6.06 | 0.00% | |
| 6.10 | 6.15 | 6.06 | 6.06 | -1.94% | |
| 6.19 | 6.20 | 6.14 | 6.18 | +0.82% | |
| 6.12 | 6.17 | 6.08 | 6.13 | +0.66% | |
| 6.16 | 6.20 | 6.05 | 6.09 | -1.14% | |
| 6.21 | 6.22 | 6.13 | 6.16 | -0.16% | |
| 6.20 | 6.23 | 6.10 | 6.17 | -0.48% | |
| 6.30 | 6.31 | 6.20 | 6.20 | -0.32% | |
| 6.23 | 6.33 | 6.22 | 6.22 | -1.11% | |
| 6.29 | 6.30 | 6.25 | 6.29 | 0.00% | |
| 6.30 | 6.34 | 6.25 | 6.29 | -0.47% | |
| 6.31 | 6.38 | 6.30 | 6.32 | 0.00% | |
| 6.32 | 6.37 | 6.28 | 6.32 | +0.32% | |
| 6.10 | 6.32 | 6.06 | 6.30 | +3.96% | |
| 6.03 | 6.09 | 6.03 | 6.06 | +0.66% | |
| 6.12 | 6.12 | 6.00 | 6.02 | -1.31% | |
| 6.05 | 6.13 | 6.04 | 6.10 | +1.16% | |
| 6.05 | 6.17 | 6.00 | 6.03 | -2.90% | |
| 6.38 | 6.39 | 6.17 | 6.21 | -2.05% | |
| 6.33 | 6.38 | 6.29 | 6.34 | +0.63% | |
| 6.24 | 6.33 | 6.15 | 6.30 | +0.64% | |
| 6.14 | 6.30 | 6.02 | 6.26 | +2.62% | |
| 6.05 | 6.14 | 6.00 | 6.10 | +0.66% | |
| 6.36 | 6.36 | 6.00 | 6.06 | -3.50% | |
| 6.36 | 6.37 | 6.28 | 6.28 | -0.48% | |
| 6.30 | 6.38 | 6.26 | 6.31 | -0.16% | |
| 6.28 | 6.36 | 6.23 | 6.32 | +0.80% | |
| 6.40 | 6.47 | 6.26 | 6.27 | -2.94% | |
| 6.55 | 6.63 | 6.46 | 6.46 | -1.37% | |
| 6.40 | 6.57 | 6.38 | 6.55 | +2.83% | |
| 6.49 | 6.50 | 6.35 | 6.37 | -1.55% | |
| 6.51 | 6.58 | 6.42 | 6.47 | 0.00% | |
| 6.40 | 6.51 | 6.35 | 6.47 | +2.05% | |
| 6.38 | 6.39 | 6.30 | 6.34 | -0.63% | |
| 6.34 | 6.42 | 6.29 | 6.38 | +0.95% | |
| 6.29 | 6.37 | 6.20 | 6.32 | -0.94% | |
| 6.55 | 6.57 | 6.38 | 6.38 | -3.04% | |
| 6.57 | 6.60 | 6.49 | 6.58 | +1.86% | |
| 6.40 | 6.54 | 6.39 | 6.46 | +0.31% | |
| 6.50 | 6.50 | 6.40 | 6.44 | -0.77% | |
| 6.59 | 6.59 | 6.44 | 6.49 | -1.52% | |
| 6.65 | 6.67 | 6.55 | 6.59 | -0.15% | |
| 6.62 | 6.64 | 6.56 | 6.60 | -0.75% | |
| 6.62 | 6.69 | 6.62 | 6.65 | +0.45% | |
| 6.77 | 6.79 | 6.61 | 6.62 | -2.22% | |
| 6.69 | 6.79 | 6.60 | 6.77 | +2.58% | |
| 6.43 | 6.62 | 6.41 | 6.60 | +2.96% | |
| 6.53 | 6.53 | 6.28 | 6.41 | -1.54% | |
| 6.55 | 6.64 | 6.49 | 6.51 | 0.00% | |
| 6.49 | 6.62 | 6.44 | 6.51 | +0.31% | |
| 6.44 | 6.52 | 6.27 | 6.49 | -0.31% | |
| 6.90 | 6.91 | 6.45 | 6.51 | -5.38% | |
| 7.15 | 7.15 | 6.88 | 6.88 | -3.23% | |
| 7.13 | 7.14 | 7.07 | 7.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FSCO chart for longer ranges.