FS KKR Capital Stock Price History
NYSE: FSKFinanceInvestment ManagersUSD
10.84+0.05 (+0.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FSK price history at a glance
The price history for FS KKR Capital (FSK) on this page begins on April 14, 2014, when the stock closed at $40.84; it most recently closed at $10.84 on October 5, 2026. The highest price in this record is $43.52, reached on September 29, 2014; the latest close is 75.1% below that peak. Across the 11 complete calendar years in the table, FSK finished higher in 5 and lower in 6. Its best year was 2021 (+26.4%) and its worst was 2020 (-33.3%).
Over roughly 12 years the share price changed -73.5%, a -10.1% compound annual price return (excluding dividends). In the last 12 months alone, FSK has lost 24.6%. 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 2014
- $43.52
- Date of high
- Sep 29, 2014
- Low since 2014
- $7.60
- Date of low
- Mar 23, 2020
- 52-week high
- $16.31
- 52-week low
- $9.72
- IPO year
- 2014
- Last close
- $10.84
FSK returns
1 week
-1.19%
1 month
-9.52%
3 months
+0.37%
6 months
+7.01%
Year to date
-26.81%
1 year
-24.57%
3 years
-44.24%
5 years
-52.52%
FSK price return, excluding dividends.
FSK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.84 | -27.39% |
| 2025 | 14.93 | -32.14% |
| 2024 | 22.00 | +10.17% |
| 2023 | 19.97 | +14.11% |
| 2022 | 17.50 | -16.43% |
| 2021 | 20.94 | +26.45% |
| 2020 | 16.56 | -33.33% |
| 2019 | 24.84 | +11.29% |
| 2018 | 22.32 | -24.08% |
| 2017 | 29.40 | -28.64% |
| 2016 | 41.20 | +14.57% |
| 2015 | 35.96 | -8.82% |
| 2014* | 39.44 | -3.43% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
FSK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.91 | 10.99 | 10.80 | 10.84 | +0.46% | |
| 10.70 | 10.93 | 10.70 | 10.79 | +0.37% | |
| 10.73 | 10.78 | 10.56 | 10.75 | -0.56% | |
| 10.92 | 11.03 | 10.79 | 10.81 | -1.64% | |
| 11.00 | 11.18 | 10.94 | 10.99 | +0.18% | |
| 11.18 | 11.29 | 10.86 | 10.97 | -1.26% | |
| 10.99 | 11.15 | 10.85 | 11.11 | +1.09% | |
| 11.18 | 11.23 | 10.99 | 10.99 | -1.08% | |
| 10.91 | 11.27 | 10.75 | 11.11 | -0.45% | |
| 11.21 | 11.24 | 11.07 | 11.16 | -0.80% | |
| 11.18 | 11.26 | 11.10 | 11.25 | +0.72% | |
| 11.20 | 11.26 | 11.05 | 11.17 | 0.00% | |
| 11.25 | 11.29 | 11.14 | 11.17 | -1.24% | |
| 11.50 | 11.56 | 11.30 | 11.31 | -1.05% | |
| 11.37 | 11.50 | 11.23 | 11.43 | +1.24% | |
| 11.72 | 11.72 | 11.26 | 11.29 | -3.83% | |
| 11.60 | 11.84 | 11.52 | 11.74 | +1.82% | |
| 11.56 | 11.57 | 11.38 | 11.53 | -3.92% | |
| 12.00 | 12.05 | 11.91 | 12.00 | -0.25% | |
| 11.87 | 12.05 | 11.84 | 12.03 | +1.18% | |
| 11.96 | 12.00 | 11.84 | 11.89 | 0.00% | |
| 11.99 | 12.03 | 11.86 | 11.89 | -0.75% | |
| 12.18 | 12.20 | 11.98 | 11.98 | -1.64% | |
| 12.40 | 12.49 | 12.16 | 12.18 | -2.09% | |
| 12.24 | 12.54 | 12.22 | 12.44 | +0.89% | |
| 12.45 | 12.57 | 12.13 | 12.33 | +0.65% | |
| 12.26 | 12.37 | 12.18 | 12.25 | -0.16% | |
| 12.36 | 12.40 | 12.20 | 12.27 | -1.13% | |
| 12.23 | 12.52 | 12.22 | 12.41 | +1.22% | |
| 12.24 | 12.32 | 12.20 | 12.26 | +0.25% | |
| 12.20 | 12.32 | 12.13 | 12.23 | +0.58% | |
| 12.00 | 12.22 | 11.99 | 12.16 | +0.91% | |
| 12.02 | 12.07 | 11.93 | 12.05 | 0.00% | |
| 11.93 | 12.12 | 11.88 | 12.05 | +1.18% | |
| 11.98 | 12.09 | 11.87 | 11.91 | 0.00% | |
| 12.06 | 12.13 | 11.78 | 11.91 | -1.24% | |
| 12.00 | 12.11 | 11.97 | 12.06 | +1.26% | |
| 11.99 | 12.05 | 11.90 | 11.91 | -0.83% | |
| 12.28 | 12.32 | 11.96 | 12.01 | -2.83% | |
| 12.58 | 12.62 | 12.35 | 12.36 | -2.22% | |
| 12.24 | 12.71 | 12.22 | 12.64 | +3.86% | |
| 12.25 | 12.27 | 12.07 | 12.17 | -0.65% | |
| 12.17 | 12.31 | 12.06 | 12.25 | +0.49% | |
| 12.26 | 12.31 | 12.07 | 12.19 | -2.01% | |
| 11.85 | 12.54 | 11.85 | 12.44 | +4.71% | |
| 11.64 | 11.94 | 11.37 | 11.88 | +7.61% | |
| 11.46 | 11.49 | 10.89 | 11.04 | -3.75% | |
| 11.11 | 11.54 | 11.11 | 11.47 | +3.43% | |
| 10.62 | 11.11 | 10.57 | 11.09 | +4.92% | |
| 10.60 | 10.64 | 10.49 | 10.57 | +0.09% | |
| 10.72 | 10.91 | 10.40 | 10.56 | -1.77% | |
| 10.92 | 10.95 | 10.70 | 10.75 | -2.18% | |
| 10.88 | 11.01 | 10.70 | 10.99 | +1.29% | |
| 10.70 | 10.89 | 10.70 | 10.85 | +2.07% | |
| 10.64 | 10.73 | 10.54 | 10.63 | +0.47% | |
| 10.72 | 10.74 | 10.51 | 10.58 | -2.58% | |
| 11.00 | 11.07 | 10.79 | 10.86 | -1.18% | |
| 10.85 | 11.08 | 10.84 | 10.99 | +1.20% | |
| 10.92 | 10.95 | 10.68 | 10.86 | -0.64% | |
| 11.10 | 11.17 | 10.88 | 10.93 | -1.62% | |
| 10.89 | 11.15 | 10.80 | 11.11 | +2.02% | |
| 10.89 | 11.11 | 10.88 | 10.89 | +0.93% | |
| 10.84 | 10.90 | 10.72 | 10.79 | -0.19% | |
| 10.87 | 10.98 | 10.72 | 10.81 | +0.09% | |
| 10.56 | 10.88 | 10.56 | 10.80 | +2.27% | |
| 10.55 | 10.65 | 10.49 | 10.56 | 0.00% | |
| 10.39 | 10.58 | 10.34 | 10.56 | +1.05% | |
| 10.33 | 10.60 | 10.30 | 10.45 | +1.16% | |
| 10.44 | 10.64 | 10.32 | 10.33 | -0.96% | |
| 10.73 | 10.85 | 10.43 | 10.43 | -1.97% | |
| 10.50 | 10.81 | 10.50 | 10.64 | +1.33% | |
| 10.51 | 10.70 | 10.49 | 10.50 | -1.04% | |
| 10.42 | 10.65 | 10.41 | 10.61 | +2.02% | |
| 10.10 | 10.48 | 10.10 | 10.40 | +2.77% | |
| 10.08 | 10.16 | 9.98 | 10.12 | +0.80% | |
| 10.29 | 10.29 | 10.01 | 10.04 | -1.86% | |
| 10.11 | 10.27 | 10.09 | 10.23 | +0.99% | |
| 10.25 | 10.37 | 10.13 | 10.13 | -1.36% | |
| 10.27 | 10.43 | 10.15 | 10.27 | +0.49% | |
| 10.31 | 10.55 | 10.18 | 10.22 | -5.19% | |
| 10.96 | 11.00 | 10.78 | 10.78 | -1.37% | |
| 11.04 | 11.20 | 10.87 | 10.93 | -1.18% | |
| 10.88 | 11.15 | 10.86 | 11.06 | +2.22% | |
| 11.01 | 11.03 | 10.80 | 10.82 | -1.64% | |
| 10.79 | 11.10 | 10.77 | 11.00 | +1.20% | |
| 10.69 | 10.87 | 10.66 | 10.87 | +2.16% | |
| 10.72 | 10.80 | 10.50 | 10.64 | -0.56% | |
| 10.97 | 10.98 | 10.70 | 10.70 | -2.46% | |
| 10.84 | 10.99 | 10.84 | 10.97 | +1.57% | |
| 10.78 | 10.84 | 10.65 | 10.80 | -0.92% | |
| 10.82 | 11.03 | 10.81 | 10.90 | 0.00% | |
| 10.85 | 10.95 | 10.75 | 10.90 | +0.28% | |
| 10.79 | 11.03 | 10.73 | 10.87 | +0.65% | |
| 10.80 | 10.96 | 10.78 | 10.80 | -0.28% | |
| 10.84 | 11.01 | 10.77 | 10.83 | 0.00% | |
| 10.80 | 11.02 | 10.80 | 10.83 | +0.46% | |
| 10.96 | 11.09 | 10.76 | 10.78 | -1.37% | |
| 10.96 | 11.08 | 10.81 | 10.93 | -0.27% | |
| 10.65 | 11.06 | 10.65 | 10.96 | +3.49% | |
| 10.70 | 10.81 | 10.53 | 10.59 | -1.21% | |
| 10.90 | 10.95 | 10.71 | 10.72 | -2.37% | |
| 10.70 | 11.04 | 10.62 | 10.98 | +1.67% | |
| 10.78 | 10.94 | 10.76 | 10.80 | +0.75% | |
| 10.71 | 10.87 | 10.65 | 10.72 | -0.56% | |
| 10.76 | 10.92 | 10.57 | 10.78 | +0.19% | |
| 10.54 | 11.06 | 10.54 | 10.76 | -0.74% | |
| 11.00 | 11.05 | 10.64 | 10.84 | -1.00% | |
| 11.36 | 11.36 | 10.93 | 10.95 | -4.12% | |
| 11.55 | 11.57 | 11.31 | 11.42 | -0.70% | |
| 11.67 | 11.73 | 11.32 | 11.50 | -1.03% | |
| 11.50 | 11.70 | 11.47 | 11.62 | +0.61% | |
| 11.30 | 11.60 | 11.23 | 11.55 | +2.67% | |
| 10.62 | 11.27 | 10.62 | 11.25 | +5.34% | |
| 10.76 | 10.83 | 10.59 | 10.68 | -1.29% | |
| 10.50 | 10.82 | 10.50 | 10.82 | +3.05% | |
| 10.50 | 10.64 | 10.32 | 10.50 | -0.19% | |
| 10.66 | 10.74 | 10.49 | 10.52 | -0.57% | |
| 10.97 | 11.03 | 10.56 | 10.58 | -4.08% | |
| 11.23 | 11.30 | 10.91 | 11.03 | -0.27% | |
| 11.36 | 11.39 | 11.04 | 11.06 | -2.12% | |
| 11.27 | 11.37 | 11.20 | 11.30 | -0.79% | |
| 11.18 | 11.42 | 11.14 | 11.39 | +3.83% | |
| 11.14 | 11.26 | 10.95 | 10.97 | -1.35% | |
| 10.78 | 11.27 | 10.75 | 11.12 | +3.63% | |
| 10.50 | 10.78 | 10.47 | 10.73 | +3.47% | |
| 10.08 | 10.38 | 10.00 | 10.37 | +2.37% | |
| 10.22 | 10.29 | 10.09 | 10.13 | -0.10% | |
| 10.16 | 10.22 | 10.03 | 10.14 | -0.98% | |
| 10.80 | 10.93 | 10.23 | 10.24 | -2.85% | |
| 10.71 | 10.84 | 10.52 | 10.54 | -1.77% | |
| 10.44 | 10.84 | 10.39 | 10.73 | +2.09% | |
| 10.00 | 10.53 | 9.96 | 10.51 | +3.96% | |
| 10.19 | 10.22 | 9.95 | 10.11 | -0.69% | |
| 10.06 | 10.26 | 9.91 | 10.18 | +2.31% | |
| 9.93 | 10.11 | 9.84 | 9.95 | +0.40% | |
| 10.16 | 10.19 | 9.88 | 9.91 | -2.75% | |
| 10.35 | 10.56 | 10.15 | 10.19 | -2.21% | |
| 10.19 | 10.48 | 10.16 | 10.42 | +3.78% | |
| 10.11 | 10.20 | 9.90 | 10.04 | -3.28% | |
| 10.08 | 10.51 | 10.02 | 10.38 | +4.11% | |
| 10.06 | 10.13 | 9.87 | 9.97 | -1.87% | |
| 10.08 | 10.30 | 10.05 | 10.16 | +0.59% | |
| 9.73 | 10.21 | 9.72 | 10.10 | -1.56% | |
| 10.19 | 10.49 | 10.15 | 10.26 | +1.08% | |
| 10.15 | 10.32 | 10.04 | 10.15 | +0.59% | |
| 10.26 | 10.35 | 10.06 | 10.09 | -1.46% | |
| 10.39 | 10.49 | 10.18 | 10.24 | -2.01% | |
| 10.50 | 10.62 | 10.16 | 10.45 | -1.04% | |
| 10.77 | 10.87 | 10.54 | 10.56 | -2.13% | |
| 10.57 | 10.82 | 10.53 | 10.79 | +0.94% | |
| 10.83 | 10.97 | 10.68 | 10.69 | -2.11% | |
| 11.00 | 11.27 | 10.91 | 10.92 | -0.82% | |
| 11.00 | 11.16 | 10.75 | 11.01 | +0.55% | |
| 10.62 | 11.10 | 10.60 | 10.95 | +0.92% | |
| 10.58 | 11.08 | 10.28 | 10.85 | +0.46% | |
| 11.16 | 11.35 | 10.79 | 10.80 | -4.34% | |
| 12.10 | 12.15 | 10.87 | 11.29 | -15.24% | |
| 13.13 | 13.42 | 12.94 | 13.32 | +1.52% | |
| 12.81 | 13.24 | 12.81 | 13.12 | +2.18% | |
| 12.80 | 13.01 | 12.74 | 12.84 | -1.00% | |
| 13.10 | 13.25 | 12.80 | 12.97 | -1.44% | |
| 13.35 | 13.37 | 12.93 | 13.16 | -1.94% | |
| 13.37 | 13.48 | 13.17 | 13.42 | +1.36% | |
| 13.36 | 13.47 | 13.11 | 13.24 | -0.60% | |
| 13.46 | 13.46 | 13.11 | 13.32 | -1.04% | |
| 13.52 | 13.75 | 13.32 | 13.46 | 0.00% | |
| 13.53 | 13.59 | 13.34 | 13.46 | -0.52% | |
| 13.32 | 13.59 | 13.20 | 13.53 | +1.73% | |
| 12.86 | 13.31 | 12.80 | 13.30 | +3.42% | |
| 12.75 | 12.90 | 12.65 | 12.86 | +0.86% | |
| 13.03 | 13.20 | 12.74 | 12.75 | -4.06% | |
| 13.24 | 13.32 | 13.01 | 13.29 | +1.06% | |
| 13.50 | 13.56 | 13.12 | 13.15 | -2.88% | |
| 13.72 | 13.72 | 13.18 | 13.54 | -1.81% | |
| 13.80 | 13.89 | 13.63 | 13.79 | -0.22% | |
| 13.97 | 14.02 | 13.68 | 13.82 | -0.50% | |
| 14.25 | 14.31 | 13.87 | 13.89 | -2.32% | |
| 14.27 | 14.45 | 14.22 | 14.22 | -0.70% | |
| 14.46 | 14.49 | 14.10 | 14.32 | -1.04% | |
| 14.50 | 14.55 | 14.39 | 14.47 | +0.07% | |
| 14.50 | 14.57 | 14.42 | 14.46 | 0.00% | |
| 14.41 | 14.59 | 14.35 | 14.46 | +0.70% | |
| 14.30 | 14.40 | 14.24 | 14.36 | -1.03% | |
| 14.66 | 14.67 | 14.47 | 14.51 | -1.02% | |
| 14.65 | 14.74 | 14.49 | 14.66 | +0.27% | |
| 14.38 | 14.65 | 14.31 | 14.62 | +1.67% | |
| 14.51 | 14.61 | 14.37 | 14.38 | -0.62% | |
| 14.50 | 14.58 | 14.45 | 14.47 | -0.69% | |
| 14.77 | 14.81 | 14.57 | 14.57 | -0.41% | |
| 14.12 | 14.76 | 14.12 | 14.63 | +3.03% | |
| 14.57 | 14.67 | 14.14 | 14.20 | -2.87% | |
| 14.80 | 14.84 | 14.57 | 14.62 | -1.22% | |
| 15.00 | 15.09 | 14.77 | 14.80 | -0.87% | |
| 14.83 | 15.06 | 14.70 | 14.93 | +0.81% | |
| 14.75 | 14.89 | 14.72 | 14.81 | +0.34% | |
| 14.67 | 14.83 | 14.62 | 14.76 | +0.61% | |
| 14.72 | 14.91 | 14.67 | 14.67 | -0.41% | |
| 14.51 | 14.77 | 14.49 | 14.73 | +1.52% | |
| 14.43 | 14.58 | 14.37 | 14.51 | +0.42% | |
| 14.50 | 14.59 | 14.38 | 14.45 | -0.96% | |
| 14.67 | 14.72 | 14.56 | 14.59 | -0.68% | |
| 14.90 | 14.99 | 14.63 | 14.69 | -1.87% | |
| 15.07 | 15.10 | 14.80 | 14.97 | -0.33% | |
| 15.21 | 15.37 | 15.01 | 15.02 | -1.05% | |
| 15.13 | 15.33 | 15.04 | 15.18 | +0.13% | |
| 15.39 | 15.41 | 15.03 | 15.16 | -1.56% | |
| 15.51 | 15.63 | 15.35 | 15.40 | 0.00% | |
| 15.68 | 15.77 | 15.40 | 15.40 | -2.22% | |
| 15.47 | 15.80 | 15.47 | 15.75 | +1.48% | |
| 15.48 | 15.59 | 15.35 | 15.52 | -0.13% | |
| 15.46 | 15.65 | 15.42 | 15.54 | +0.52% | |
| 15.51 | 15.69 | 15.40 | 15.46 | -0.58% | |
| 15.43 | 15.58 | 15.40 | 15.55 | +0.78% | |
| 15.06 | 15.54 | 15.06 | 15.43 | -2.47% | |
| 15.83 | 15.90 | 15.66 | 15.82 | +0.44% | |
| 16.09 | 16.17 | 15.71 | 15.75 | -2.17% | |
| 16.27 | 16.31 | 16.07 | 16.10 | -0.19% | |
| 16.00 | 16.26 | 16.00 | 16.13 | +1.07% | |
| 15.85 | 15.98 | 15.78 | 15.96 | +0.82% | |
| 15.62 | 15.91 | 15.56 | 15.83 | +1.34% | |
| 15.28 | 15.72 | 15.21 | 15.62 | +2.43% | |
| 15.40 | 15.54 | 15.20 | 15.25 | -0.13% | |
| 15.27 | 15.50 | 15.19 | 15.27 | -0.26% | |
| 15.25 | 15.37 | 15.13 | 15.31 | 0.00% | |
| 15.62 | 15.75 | 15.30 | 15.31 | -1.80% | |
| 15.51 | 15.63 | 15.39 | 15.59 | +0.06% | |
| 15.65 | 15.74 | 15.52 | 15.58 | -0.45% | |
| 15.53 | 15.69 | 15.50 | 15.65 | +1.03% | |
| 15.50 | 15.66 | 15.38 | 15.49 | +0.78% | |
| 15.33 | 15.43 | 15.07 | 15.37 | +0.92% | |
| 15.02 | 15.28 | 14.98 | 15.23 | +0.13% | |
| 15.13 | 16.05 | 15.10 | 15.21 | +2.84% | |
| 14.80 | 14.94 | 14.60 | 14.79 | -0.87% | |
| 14.95 | 15.09 | 14.79 | 14.92 | -1.26% | |
| 15.09 | 15.11 | 14.86 | 15.11 | +0.13% | |
| 15.00 | 15.13 | 14.89 | 15.09 | +0.20% | |
| 15.11 | 15.22 | 14.94 | 15.06 | -0.92% | |
| 15.28 | 15.44 | 15.14 | 15.20 | -0.98% | |
| 15.45 | 15.52 | 15.25 | 15.35 | -1.03% | |
| 15.30 | 15.52 | 15.23 | 15.51 | +1.97% | |
| 15.15 | 15.30 | 15.11 | 15.21 | +1.06% | |
| 15.00 | 15.24 | 14.95 | 15.05 | -0.20% | |
| 15.08 | 15.15 | 14.95 | 15.08 | -0.20% | |
| 14.76 | 15.19 | 14.75 | 15.11 | +1.89% | |
| 14.90 | 15.00 | 14.57 | 14.83 | -0.07% | |
| 14.77 | 14.91 | 14.67 | 14.84 | +0.54% | |
| 15.11 | 15.15 | 14.69 | 14.76 | -1.99% | |
| 15.12 | 15.28 | 14.98 | 15.06 | -0.40% | |
| 14.63 | 15.17 | 14.62 | 15.12 | +2.44% | |
| 14.25 | 14.86 | 14.25 | 14.76 | +4.24% | |
| 14.36 | 14.50 | 14.05 | 14.16 | -1.46% | |
| 14.54 | 14.66 | 14.27 | 14.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FSK chart for longer ranges.