FS KKR Capital

FSK
🏛️ usa →
14.98
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.84 21.08 20.84 20.94 1.4M
2021-12-30 20.80 21.11 20.80 20.84 1.4M
2021-12-29 20.75 20.95 20.70 20.84 1.4M
2021-12-28 20.75 20.94 20.71 20.74 1.5M
2021-12-27 20.58 20.81 20.57 20.76 1.4M
2021-12-23 20.46 20.69 20.39 20.60 1.5M
2021-12-22 20.20 20.46 20.12 20.40 1.8M
2021-12-21 20.03 20.36 19.97 20.21 1.7M
2021-12-20 19.88 19.96 19.71 19.92 2.4M
2021-12-17 20.00 20.18 19.84 20.09 2.6M
2021-12-16 20.36 20.46 20.08 20.10 1.7M
2021-12-15 20.11 20.20 19.98 20.17 1.7M
2021-12-14 20.46 20.68 20.07 20.09 2.5M
2021-12-13 21.42 21.44 21.14 21.15 1.7M
2021-12-10 21.49 21.66 21.35 21.39 1.2M
2021-12-09 21.60 21.68 21.47 21.48 1.1M
2021-12-08 21.50 21.74 21.50 21.57 1.4M
2021-12-07 21.42 21.65 21.39 21.53 1.5M
2021-12-06 21.13 21.42 21.02 21.31 1.6M
2021-12-03 21.16 21.29 20.99 21.02 1.4M
2021-12-02 20.90 21.31 20.85 21.16 1.7M
2021-12-01 21.20 21.38 20.70 20.72 1.4M
2021-11-30 21.25 21.31 20.90 20.92 1.6M
2021-11-29 21.35 21.49 21.21 21.36 1.5M
2021-11-26 21.00 21.30 20.88 21.22 1.4M
2021-11-24 21.47 21.67 21.43 21.53 1.1M
2021-11-23 21.30 21.53 21.28 21.41 1.2M
2021-11-22 21.29 21.44 21.22 21.25 1.3M
2021-11-19 21.33 21.40 21.00 21.11 1.8M
2021-11-18 21.44 21.64 21.38 21.47 1.0M
2021-11-17 21.23 21.45 21.21 21.35 1.2M
2021-11-16 21.52 21.64 21.28 21.31 2.2M
2021-11-15 21.97 21.99 21.52 21.59 2.4M
2021-11-12 21.80 21.91 21.74 21.89 1.4M
2021-11-11 21.74 21.98 21.74 21.80 1.4M
2021-11-10 21.87 21.92 21.55 21.75 1.9M
2021-11-09 22.09 22.31 21.69 21.77 2.1M
2021-11-08 21.89 21.94 21.55 21.68 1.4M
2021-11-05 21.64 22.01 21.60 21.70 1.8M
2021-11-04 21.50 21.61 21.28 21.50 1.5M
2021-11-03 21.53 21.74 21.47 21.53 1.2M
2021-11-02 21.57 21.59 21.31 21.53 1.7M
2021-11-01 21.95 22.02 21.47 21.57 2.6M
2021-10-29 22.15 22.28 21.90 21.96 1.2M
2021-10-28 22.00 22.14 21.96 22.14 1.1M
2021-10-27 22.24 22.26 21.94 22.01 1.5M
2021-10-26 22.49 22.57 22.23 22.29 1.4M
2021-10-25 22.57 22.66 22.38 22.50 1.8M
2021-10-22 22.77 22.85 22.61 22.62 0.9M
2021-10-21 22.81 22.92 22.63 22.72 1.0M
2021-10-20 22.85 22.98 22.81 22.85 0.7M
2021-10-19 22.94 22.98 22.84 22.87 0.7M
2021-10-18 22.76 22.94 22.72 22.90 0.7M
2021-10-15 23.01 23.11 22.81 22.83 0.7M
2021-10-14 23.23 23.24 22.80 22.85 2.4M
2021-10-13 23.08 23.14 22.93 23.13 1.0M
2021-10-12 22.86 23.00 22.80 22.98 1.0M
2021-10-11 22.80 23.15 22.80 22.87 1.2M
2021-10-08 22.80 22.92 22.75 22.80 0.8M
2021-10-07 22.95 23.20 22.79 22.80 2.1M
2021-10-06 22.47 22.73 22.25 22.72 2.0M
2021-10-05 22.23 22.62 22.23 22.47 1.2M
2021-10-04 22.26 22.46 22.04 22.23 1.7M
2021-10-01 22.21 22.33 22.00 22.19 1.0M
2021-09-30 22.46 22.56 22.04 22.04 1.3M
2021-09-29 22.24 22.44 22.00 22.41 1.3M
2021-09-28 22.21 22.32 21.89 22.18 1.9M
2021-09-27 22.28 22.50 22.24 22.28 1.0M
2021-09-24 22.24 22.51 22.24 22.33 0.7M
2021-09-23 22.27 22.56 22.27 22.36 0.8M
2021-09-22 22.14 22.45 22.14 22.20 0.9M
2021-09-21 21.89 22.15 21.86 21.99 1.0M
2021-09-20 22.00 22.15 21.51 21.75 1.8M
2021-09-17 22.38 22.51 22.27 22.48 2.7M
2021-09-16 22.70 22.83 22.44 22.45 0.9M
2021-09-15 22.34 22.75 22.30 22.73 0.9M
2021-09-14 22.66 22.78 22.21 22.28 1.7M
2021-09-13 23.35 23.44 23.10 23.37 1.9M
2021-09-10 23.35 23.45 23.22 23.22 1.1M
2021-09-09 23.07 23.40 22.93 23.26 1.4M
2021-09-08 23.20 23.38 23.06 23.08 1.0M
2021-09-07 23.24 23.36 23.14 23.23 1.2M
2021-09-03 23.17 23.24 23.05 23.18 0.8M
2021-09-02 23.09 23.22 23.02 23.18 0.7M
2021-09-01 23.08 23.22 22.98 23.12 0.9M
2021-08-31 22.90 23.17 22.78 23.09 0.9M
2021-08-30 23.09 23.15 22.78 22.90 0.9M
2021-08-27 22.81 23.22 22.81 23.11 0.8M
2021-08-26 22.95 23.01 22.79 22.85 0.7M
2021-08-25 22.90 23.16 22.75 23.00 0.9M
2021-08-24 22.79 23.11 22.74 22.85 1.0M
2021-08-23 22.74 22.85 22.48 22.71 1.5M
2021-08-20 22.16 22.72 22.16 22.57 0.8M
2021-08-19 22.66 22.79 22.06 22.15 1.3M
2021-08-18 22.82 23.00 22.71 22.83 1.0M
2021-08-17 22.90 23.06 22.62 22.83 1.2M
2021-08-16 23.15 23.15 22.86 22.99 0.9M
2021-08-13 22.95 23.17 22.90 23.09 1.2M
2021-08-12 22.73 22.88 22.62 22.84 1.0M
2021-08-11 22.84 22.84 22.57 22.72 1.0M
2021-08-10 22.48 22.90 22.22 22.71 1.7M
2021-08-09 21.48 21.56 21.34 21.45 0.8M
2021-08-06 21.34 21.51 21.26 21.48 0.7M
2021-08-05 20.95 21.27 20.95 21.25 0.6M
2021-08-04 20.95 21.02 20.70 20.95 0.9M
2021-08-03 20.91 21.01 20.67 20.93 0.8M
2021-08-02 21.00 21.17 20.93 20.95 0.7M
2021-07-30 20.98 21.11 20.91 20.99 0.6M
2021-07-29 21.17 21.25 21.01 21.02 0.7M
2021-07-28 21.03 21.06 20.87 21.01 0.9M
2021-07-27 21.00 21.06 20.90 21.00 0.7M
2021-07-26 20.92 21.14 20.92 21.09 0.6M
2021-07-23 21.11 21.15 20.96 20.97 0.7M
2021-07-22 21.27 21.27 20.99 21.09 1.0M
2021-07-21 21.02 21.28 21.00 21.17 0.8M
2021-07-20 20.66 21.09 20.64 20.99 0.9M
2021-07-19 20.76 20.76 20.33 20.66 1.7M
2021-07-16 21.01 21.09 20.93 21.00 1.0M
2021-07-15 21.00 21.27 20.94 21.02 0.7M
2021-07-14 21.25 21.37 20.95 21.19 1.3M
2021-07-13 21.45 21.50 21.13 21.19 0.7M
2021-07-12 21.42 21.57 21.30 21.50 0.6M
2021-07-09 21.25 21.48 21.17 21.44 0.6M
2021-07-08 21.05 21.16 20.80 21.05 1.2M
2021-07-07 21.58 21.64 21.30 21.32 1.4M
2021-07-06 21.67 21.79 21.49 21.65 1.3M
2021-07-02 21.65 21.80 21.53 21.67 0.9M
2021-07-01 21.63 21.87 21.55 21.67 1.1M
2021-06-30 21.25 21.59 21.18 21.51 1.7M
2021-06-29 21.45 21.52 21.14 21.17 1.1M
2021-06-28 21.57 21.63 21.27 21.43 1.2M
2021-06-25 21.72 21.83 21.35 21.50 1.9M
2021-06-24 21.80 21.88 21.59 21.71 0.9M
2021-06-23 21.96 22.00 21.75 21.75 0.8M
2021-06-22 21.55 22.06 21.55 21.95 1.1M
2021-06-21 22.00 22.20 21.48 21.55 2.9M
2021-06-18 22.12 22.36 21.76 21.90 1.9M
2021-06-17 22.77 23.04 22.31 22.37 1.2M
2021-06-16 22.44 22.93 22.44 22.62 0.6M
2021-06-15 22.57 22.68 22.42 22.57 0.4M
2021-06-14 22.60 22.70 22.47 22.56 0.5M
2021-06-11 22.31 22.53 22.31 22.45 0.5M
2021-06-10 22.73 22.78 22.30 22.30 0.7M
2021-06-09 23.40 23.41 23.13 23.27 1.1M
2021-06-08 23.00 23.40 22.94 23.31 1.0M
2021-06-07 23.16 23.30 22.97 22.97 1.1M
2021-06-04 23.00 23.12 22.67 23.10 0.9M
2021-06-03 22.76 22.90 22.64 22.87 0.7M
2021-06-02 22.67 22.84 22.42 22.73 0.9M
2021-06-01 22.20 22.76 22.18 22.52 1.2M
2021-05-28 22.00 22.02 21.85 21.97 0.7M
2021-05-27 21.68 22.00 21.68 21.99 0.6M
2021-05-26 21.56 21.73 21.47 21.68 0.4M
2021-05-25 21.87 22.02 21.57 21.60 0.7M
2021-05-24 21.79 21.87 21.59 21.83 0.6M
2021-05-21 21.50 21.69 21.30 21.65 0.6M
2021-05-20 21.49 21.55 21.30 21.48 0.8M
2021-05-19 21.25 21.43 21.06 21.41 0.6M
2021-05-18 21.50 21.54 21.32 21.36 0.7M
2021-05-17 21.50 21.50 21.27 21.45 0.5M
2021-05-14 21.09 21.51 21.06 21.45 0.7M
2021-05-13 20.45 21.07 20.45 21.06 0.6M
2021-05-12 21.27 21.27 20.42 20.49 1.0M
2021-05-11 21.00 21.80 20.88 21.23 1.0M
2021-05-10 21.18 21.33 21.04 21.13 1.1M
2021-05-07 20.97 21.19 20.94 21.15 0.3M
2021-05-06 20.85 21.24 20.85 21.04 0.6M
2021-05-05 20.80 21.04 20.74 20.96 0.5M
2021-05-04 20.85 20.88 20.73 20.83 0.4M
2021-05-03 20.92 20.94 20.75 20.79 0.4M
2021-04-30 20.80 20.88 20.72 20.79 0.4M
2021-04-29 20.83 20.99 20.72 20.88 0.3M
2021-04-28 20.52 20.78 20.52 20.73 0.3M
2021-04-27 20.62 20.68 20.49 20.59 0.3M
2021-04-26 20.60 20.67 20.50 20.54 0.3M
2021-04-23 20.30 20.60 20.30 20.52 0.2M
2021-04-22 20.48 20.53 20.27 20.44 0.6M
2021-04-21 20.17 20.46 20.10 20.45 0.3M
2021-04-20 20.35 20.40 20.13 20.31 0.4M
2021-04-19 20.57 20.69 20.43 20.45 0.3M
2021-04-16 20.48 20.55 20.35 20.49 0.6M
2021-04-15 20.28 20.66 20.25 20.48 0.4M
2021-04-14 20.70 20.70 20.37 20.38 0.3M
2021-04-13 20.64 20.74 20.45 20.63 0.3M
2021-04-12 20.92 20.94 20.66 20.79 0.4M
2021-04-09 20.96 21.15 20.77 20.87 0.3M
2021-04-08 21.00 21.11 20.80 20.88 0.3M
2021-04-07 20.85 21.00 20.73 21.00 0.9M
2021-04-06 20.50 20.97 20.50 20.83 0.6M
2021-04-05 20.44 20.78 20.27 20.50 0.8M
2021-04-01 19.85 20.21 19.80 20.20 0.4M
2021-03-31 19.77 20.06 19.76 19.83 0.6M
2021-03-30 19.57 19.84 19.53 19.76 0.3M
2021-03-29 19.48 19.74 19.36 19.57 0.3M
2021-03-26 19.57 19.74 19.28 19.50 0.4M
2021-03-25 19.01 19.38 18.87 19.32 0.5M
2021-03-24 19.37 19.67 19.08 19.08 0.4M
2021-03-23 19.53 19.71 19.12 19.21 0.6M
2021-03-22 20.10 20.12 19.69 19.72 0.3M
2021-03-19 19.65 20.23 19.47 20.11 1.0M
2021-03-18 20.37 20.48 19.75 19.83 0.5M
2021-03-17 20.40 20.53 20.16 20.37 0.4M
2021-03-16 20.23 20.52 20.07 20.40 0.7M
2021-03-15 20.70 21.00 20.41 20.99 0.9M
2021-03-12 20.42 20.71 20.42 20.56 0.6M
2021-03-11 20.40 20.46 20.20 20.32 0.5M
2021-03-10 20.00 20.46 19.93 20.41 0.6M
2021-03-09 19.84 20.07 19.59 19.86 0.6M
2021-03-08 19.65 20.00 19.29 19.84 0.8M
2021-03-05 20.00 20.08 19.19 19.51 0.9M
2021-03-04 20.10 20.44 19.21 19.69 0.9M
2021-03-03 19.84 20.68 19.81 20.16 1.1M
2021-03-02 19.39 20.00 19.39 19.69 1.1M
2021-03-01 19.64 19.77 19.20 19.36 0.6M
2021-02-26 19.04 19.45 18.92 19.19 0.7M
2021-02-25 19.24 19.55 19.07 19.15 0.7M
2021-02-24 18.77 19.16 18.60 19.09 0.7M
2021-02-23 18.77 18.88 18.34 18.50 0.5M
2021-02-22 18.63 18.95 18.61 18.76 0.4M
2021-02-19 18.60 18.80 18.51 18.52 0.6M
2021-02-18 18.41 18.61 18.41 18.52 0.8M
2021-02-17 18.84 19.00 18.48 18.57 0.6M
2021-02-16 19.05 19.22 18.65 18.83 0.8M
2021-02-12 18.84 19.07 18.70 18.89 0.6M
2021-02-11 18.68 19.09 18.60 18.67 0.8M
2021-02-10 18.28 18.83 18.22 18.67 0.5M
2021-02-09 18.42 18.47 18.00 18.16 0.5M
2021-02-08 18.67 18.75 18.39 18.50 0.5M
2021-02-05 18.23 18.69 18.17 18.57 0.5M
2021-02-04 17.87 18.35 17.72 18.11 0.6M
2021-02-03 17.66 17.84 17.49 17.73 0.4M
2021-02-02 17.39 17.77 17.31 17.64 0.4M
2021-02-01 16.91 17.31 16.71 17.29 0.4M
2021-01-29 17.01 17.10 16.52 16.80 0.4M
2021-01-28 17.25 17.47 17.05 17.10 0.4M
2021-01-27 17.50 17.64 17.20 17.24 0.4M
2021-01-26 17.33 17.59 17.26 17.55 0.3M
2021-01-25 17.30 17.38 17.25 17.30 0.4M
2021-01-22 17.28 17.44 17.25 17.34 0.3M
2021-01-21 17.42 17.54 17.28 17.39 0.3M
2021-01-20 17.30 17.42 17.27 17.38 0.3M
2021-01-19 17.36 17.47 17.23 17.30 0.4M
2021-01-15 17.30 17.37 17.18 17.30 0.4M
2021-01-14 17.40 17.66 17.30 17.45 0.4M
2021-01-13 17.30 17.39 17.24 17.30 0.4M
2021-01-12 17.22 17.39 17.21 17.30 0.4M
2021-01-11 17.36 17.39 17.18 17.31 1.0M
2021-01-08 17.07 17.40 16.97 17.36 0.4M
2021-01-07 17.26 17.39 17.04 17.09 0.4M
2021-01-06 17.02 17.36 16.96 17.15 0.7M
2021-01-05 16.45 17.26 16.44 16.89 0.9M
2021-01-04 16.62 16.75 16.10 16.34 0.6M