FS KKR Capital

FSK
🏛️ usa →
14.93
Last Update: 2025-09-30
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
2022-12-30 17.52 17.74 17.32 17.50 2.0M
2022-12-29 17.30 17.62 17.28 17.52 1.4M
2022-12-28 17.51 17.70 17.18 17.19 1.7M
2022-12-27 17.75 17.82 17.47 17.50 1.5M
2022-12-23 17.40 17.78 17.38 17.75 1.1M
2022-12-22 17.24 17.41 17.06 17.36 1.4M
2022-12-21 17.38 17.70 17.38 17.45 1.0M
2022-12-20 17.15 17.48 17.15 17.27 1.2M
2022-12-19 17.45 17.53 17.11 17.20 1.3M
2022-12-16 17.20 17.51 17.06 17.42 2.1M
2022-12-15 17.55 17.85 17.55 17.65 1.4M
2022-12-14 18.05 18.09 17.71 17.76 1.7M
2022-12-13 18.73 18.82 18.15 18.15 1.3M
2022-12-12 18.82 18.99 18.71 18.88 1.6M
2022-12-09 18.71 18.93 18.70 18.76 1.2M
2022-12-08 18.81 18.95 18.71 18.77 1.2M
2022-12-07 18.95 19.09 18.68 18.68 1.1M
2022-12-06 19.46 19.49 18.78 18.89 1.4M
2022-12-05 19.90 19.96 19.39 19.43 1.2M
2022-12-02 19.75 19.99 19.57 19.90 0.7M
2022-12-01 19.91 20.19 19.82 19.86 0.8M
2022-11-30 19.56 19.89 19.43 19.86 1.3M
2022-11-29 19.46 19.60 19.39 19.54 0.5M
2022-11-28 19.77 19.85 19.31 19.41 1.2M
2022-11-25 19.79 19.90 19.79 19.90 0.3M
2022-11-23 19.56 19.80 19.55 19.80 0.9M
2022-11-22 19.20 19.64 19.17 19.63 0.8M
2022-11-21 19.30 19.30 19.06 19.14 1.0M
2022-11-18 19.50 19.60 19.34 19.36 0.6M
2022-11-17 19.19 19.38 19.05 19.32 0.9M
2022-11-16 19.34 19.58 19.17 19.43 0.8M
2022-11-15 19.64 19.90 19.28 19.43 0.9M
2022-11-14 19.63 19.65 19.26 19.37 1.0M
2022-11-11 19.29 19.76 19.26 19.68 1.1M
2022-11-10 19.21 19.40 18.95 19.12 1.6M
2022-11-09 19.15 19.18 18.65 18.66 1.4M
2022-11-08 19.80 19.85 18.97 19.15 1.4M
2022-11-07 19.50 19.95 19.45 19.94 1.1M
2022-11-04 19.40 19.77 19.25 19.48 0.9M
2022-11-03 18.94 19.21 18.86 19.15 0.9M
2022-11-02 19.18 19.52 19.04 19.17 0.7M
2022-11-01 19.37 19.41 19.15 19.35 0.6M
2022-10-31 19.07 19.27 19.05 19.20 0.6M
2022-10-28 18.79 19.19 18.70 19.13 0.7M
2022-10-27 18.87 19.02 18.68 18.75 1.1M
2022-10-26 18.67 18.86 18.61 18.70 0.8M
2022-10-25 18.05 18.71 18.01 18.56 1.3M
2022-10-24 18.17 18.18 17.87 18.06 1.3M
2022-10-21 17.85 18.08 17.58 18.05 1.0M
2022-10-20 18.04 18.19 17.73 17.87 0.8M
2022-10-19 18.16 18.23 17.84 17.97 1.2M
2022-10-18 18.43 18.63 18.18 18.36 0.8M
2022-10-17 18.24 18.32 18.00 18.07 0.8M
2022-10-14 18.15 18.40 17.84 17.88 1.0M
2022-10-13 17.31 18.06 17.03 18.04 1.5M
2022-10-12 17.64 17.77 17.29 17.58 1.2M
2022-10-11 17.83 17.93 17.47 17.56 1.9M
2022-10-10 18.06 18.19 17.80 17.90 1.0M
2022-10-07 18.10 18.22 17.91 18.06 1.0M
2022-10-06 18.33 18.64 18.09 18.25 1.1M
2022-10-05 18.36 18.59 18.04 18.46 1.6M
2022-10-04 17.66 18.66 17.66 18.63 2.6M
2022-10-03 17.16 17.45 16.74 17.32 1.3M
2022-09-30 16.93 17.33 16.90 16.95 1.8M
2022-09-29 17.80 17.83 16.70 16.83 2.5M
2022-09-28 17.82 18.12 17.63 18.01 0.9M
2022-09-27 17.62 18.40 17.60 17.82 1.8M
2022-09-26 18.32 18.47 17.41 17.42 2.3M
2022-09-23 18.80 18.92 18.21 18.46 2.2M
2022-09-22 19.75 19.90 19.01 19.03 1.2M
2022-09-21 19.96 20.14 19.77 19.77 0.7M
2022-09-20 20.11 20.26 19.85 19.90 0.7M
2022-09-19 19.87 20.52 19.85 20.27 0.9M
2022-09-16 20.33 20.37 19.89 20.03 2.4M
2022-09-15 20.54 20.76 20.48 20.54 0.7M
2022-09-14 20.55 20.71 20.31 20.46 0.8M
2022-09-13 20.65 20.81 20.44 20.53 1.6M
2022-09-12 21.70 21.87 21.55 21.65 1.7M
2022-09-09 21.30 21.48 21.22 21.39 1.0M
2022-09-08 20.96 21.22 20.84 21.18 0.8M
2022-09-07 20.88 21.14 20.82 21.06 0.9M
2022-09-06 21.43 21.43 20.84 20.91 1.1M
2022-09-02 21.45 21.71 21.28 21.31 0.8M
2022-09-01 21.44 21.49 21.01 21.21 1.1M
2022-08-31 21.51 21.90 21.35 21.58 0.7M
2022-08-30 22.00 22.06 21.43 21.47 0.9M
2022-08-29 21.82 22.16 21.69 21.97 0.8M
2022-08-26 22.29 22.35 21.92 21.93 0.6M
2022-08-25 22.34 22.36 22.18 22.28 0.8M
2022-08-24 22.00 22.28 21.94 22.26 0.5M
2022-08-23 21.71 21.99 21.60 21.90 0.6M
2022-08-22 21.72 21.73 21.52 21.57 0.7M
2022-08-19 22.17 22.21 21.85 21.92 0.9M
2022-08-18 22.15 22.35 22.11 22.29 0.8M
2022-08-17 22.21 22.30 22.06 22.21 0.7M
2022-08-16 22.25 22.48 22.22 22.41 1.0M
2022-08-15 22.25 22.43 22.17 22.31 1.0M
2022-08-12 22.44 22.57 22.32 22.43 1.5M
2022-08-11 22.34 22.40 22.27 22.36 1.2M
2022-08-10 22.31 22.49 22.14 22.21 1.6M
2022-08-09 22.14 22.15 21.46 21.99 1.1M
2022-08-08 22.10 22.36 22.05 22.27 1.0M
2022-08-05 21.68 22.07 21.68 22.00 0.6M
2022-08-04 21.81 21.96 21.77 21.81 0.6M
2022-08-03 21.77 21.97 21.73 21.83 0.6M
2022-08-02 21.80 22.10 21.61 21.66 0.9M
2022-08-01 21.65 22.03 21.54 21.91 1.0M
2022-07-29 21.63 21.80 21.51 21.67 0.8M
2022-07-28 21.06 21.63 21.06 21.62 0.9M
2022-07-27 20.70 21.10 20.66 20.99 0.8M
2022-07-26 20.50 20.72 20.44 20.64 0.7M
2022-07-25 20.78 20.81 20.50 20.57 0.6M
2022-07-22 20.85 20.95 20.63 20.79 0.7M
2022-07-21 20.83 20.87 20.61 20.75 0.7M
2022-07-20 20.73 21.03 20.67 20.89 1.2M
2022-07-19 20.67 20.84 20.61 20.80 1.0M
2022-07-18 20.66 20.70 20.41 20.48 0.9M
2022-07-15 20.30 20.54 20.10 20.51 1.7M
2022-07-14 20.28 20.35 20.10 20.15 1.2M
2022-07-13 20.54 20.72 20.29 20.53 0.9M
2022-07-12 20.32 20.82 20.25 20.70 1.4M
2022-07-11 20.77 20.79 20.35 20.39 1.3M
2022-07-08 20.60 20.87 20.50 20.85 1.1M
2022-07-07 20.59 20.85 20.43 20.56 1.7M
2022-07-06 20.20 20.58 20.16 20.52 1.7M
2022-07-05 19.70 20.35 19.49 20.34 2.5M
2022-07-01 19.30 19.89 19.30 19.80 1.4M
2022-06-30 19.08 19.57 19.04 19.42 1.2M
2022-06-29 19.36 19.38 19.07 19.16 1.0M
2022-06-28 19.65 19.83 19.27 19.33 0.9M
2022-06-27 19.30 19.69 19.30 19.60 1.1M
2022-06-24 18.93 19.32 18.88 19.30 1.3M
2022-06-23 18.79 18.83 18.56 18.80 1.6M
2022-06-22 18.70 18.90 18.57 18.79 1.4M
2022-06-21 18.86 19.05 18.58 18.81 2.1M
2022-06-17 18.40 18.60 18.09 18.46 4.2M
2022-06-16 19.13 19.21 18.24 18.37 3.3M
2022-06-15 19.30 19.75 19.10 19.50 2.1M
2022-06-14 19.73 19.73 18.96 19.24 3.6M
2022-06-13 20.80 20.96 20.05 20.13 3.7M
2022-06-10 20.88 21.25 20.62 21.22 2.1M
2022-06-09 21.68 21.72 21.00 21.02 1.6M
2022-06-08 21.80 21.90 21.61 21.64 1.3M
2022-06-07 21.73 21.95 21.71 21.91 1.1M
2022-06-06 21.77 21.94 21.65 21.86 1.0M
2022-06-03 21.55 21.70 21.51 21.58 0.8M
2022-06-02 21.67 21.70 21.47 21.67 0.7M
2022-06-01 21.69 21.88 21.42 21.64 0.9M
2022-05-31 21.86 21.86 21.41 21.62 1.1M
2022-05-27 21.54 21.84 21.54 21.79 1.0M
2022-05-26 21.09 21.48 21.09 21.42 0.8M
2022-05-25 20.46 21.12 20.46 20.97 1.3M
2022-05-24 20.64 20.76 20.17 20.54 1.0M
2022-05-23 20.56 20.90 20.50 20.69 1.1M
2022-05-20 21.18 21.20 20.06 20.39 2.2M
2022-05-19 21.48 21.69 21.06 21.08 1.5M
2022-05-18 21.90 21.96 21.52 21.53 1.0M
2022-05-17 22.02 22.11 21.86 21.97 1.2M
2022-05-16 21.58 21.96 21.58 21.88 1.5M
2022-05-13 21.02 21.46 20.99 21.37 1.4M
2022-05-12 21.35 21.35 20.60 20.79 1.8M
2022-05-11 21.58 21.83 21.20 21.40 1.5M
2022-05-10 21.05 22.06 20.97 21.66 1.9M
2022-05-09 20.76 20.88 20.01 20.04 1.9M
2022-05-06 20.75 21.09 20.57 21.04 1.1M
2022-05-05 21.36 21.42 20.43 20.78 1.6M
2022-05-04 21.10 21.52 21.03 21.49 1.0M
2022-05-03 20.57 21.36 20.57 21.06 1.4M
2022-05-02 20.97 21.01 20.26 20.55 1.6M
2022-04-29 21.42 21.54 20.94 20.95 1.0M
2022-04-28 21.30 21.47 21.00 21.40 1.6M
2022-04-27 21.05 21.40 20.97 21.19 1.3M
2022-04-26 21.83 21.85 20.85 20.95 2.4M
2022-04-25 21.98 22.00 21.56 21.91 1.4M
2022-04-22 22.54 22.61 22.10 22.13 1.2M
2022-04-21 23.10 23.15 22.62 22.67 1.1M
2022-04-20 22.90 23.10 22.84 23.01 2.1M
2022-04-19 22.86 22.93 22.78 22.87 0.9M
2022-04-18 22.75 23.13 22.74 22.81 1.3M
2022-04-14 22.91 22.94 22.76 22.80 1.1M
2022-04-13 22.70 22.91 22.66 22.90 0.8M
2022-04-12 22.82 22.90 22.64 22.65 0.9M
2022-04-11 22.89 23.07 22.78 22.82 0.7M
2022-04-08 22.79 22.97 22.73 22.91 0.6M
2022-04-07 22.80 22.94 22.60 22.80 1.0M
2022-04-06 22.99 23.14 22.78 22.78 1.2M
2022-04-05 23.00 23.16 22.89 23.02 1.3M
2022-04-04 23.12 23.23 23.02 23.06 1.6M
2022-04-01 22.89 23.12 22.81 23.10 0.8M
2022-03-31 22.73 23.09 22.70 22.82 1.3M
2022-03-30 22.87 22.93 22.68 22.74 0.7M
2022-03-29 22.80 22.98 22.77 22.91 1.1M
2022-03-28 22.62 22.73 22.44 22.69 0.7M
2022-03-25 22.39 22.65 22.36 22.65 1.3M
2022-03-24 22.32 22.42 22.23 22.32 0.8M
2022-03-23 22.29 22.40 22.16 22.31 1.2M
2022-03-22 22.29 22.42 22.19 22.33 1.4M
2022-03-21 22.25 22.53 22.21 22.25 1.2M
2022-03-18 21.92 22.21 21.71 22.05 3.0M
2022-03-17 21.65 22.13 21.55 21.99 1.7M
2022-03-16 21.88 21.88 21.47 21.66 1.3M
2022-03-15 21.64 21.76 21.50 21.64 1.6M
2022-03-14 23.15 23.44 22.22 22.28 2.8M
2022-03-11 23.04 23.41 22.86 23.14 2.2M
2022-03-10 22.90 23.18 22.81 23.04 2.0M
2022-03-09 23.25 23.41 22.85 22.87 1.4M
2022-03-08 22.70 23.18 22.49 23.10 3.4M
2022-03-07 23.08 23.15 22.53 22.56 1.7M
2022-03-04 23.04 23.36 22.85 23.30 1.5M
2022-03-03 23.24 23.37 23.06 23.08 1.8M
2022-03-02 22.45 23.16 22.45 23.12 3.0M
2022-03-01 22.02 22.43 21.81 22.28 1.7M
2022-02-28 21.48 21.84 21.48 21.70 1.4M
2022-02-25 21.18 21.89 21.18 21.85 1.5M
2022-02-24 20.72 21.26 20.55 21.15 2.3M
2022-02-23 21.74 21.84 21.23 21.27 1.4M
2022-02-22 21.80 21.89 21.56 21.67 1.5M
2022-02-18 22.05 22.20 21.86 21.92 1.0M
2022-02-17 22.17 22.32 22.00 22.06 0.8M
2022-02-16 21.80 22.35 21.80 22.30 1.0M
2022-02-15 21.87 21.98 21.82 21.85 1.3M
2022-02-14 21.88 21.98 21.71 21.83 1.1M
2022-02-11 22.16 22.38 21.81 21.95 1.6M
2022-02-10 22.30 22.60 22.17 22.22 1.0M
2022-02-09 22.50 22.68 22.33 22.33 1.1M
2022-02-08 22.36 22.50 22.29 22.46 1.0M
2022-02-07 22.50 22.59 22.32 22.36 1.4M
2022-02-04 22.20 22.52 22.10 22.32 2.1M
2022-02-03 22.20 22.31 22.09 22.20 1.1M
2022-02-02 22.25 22.35 22.08 22.21 1.0M
2022-02-01 22.00 22.22 21.85 22.16 1.3M
2022-01-31 21.76 21.93 21.58 21.91 0.9M
2022-01-28 21.60 21.81 21.44 21.80 1.0M
2022-01-27 21.77 22.04 21.63 21.69 1.1M
2022-01-26 21.88 22.10 21.58 21.72 1.7M
2022-01-25 21.00 21.78 20.92 21.68 1.3M
2022-01-24 21.19 21.35 20.38 21.18 2.5M
2022-01-21 21.89 21.96 21.45 21.48 1.5M
2022-01-20 22.17 22.31 21.96 21.98 1.0M
2022-01-19 22.41 22.42 22.18 22.20 0.8M
2022-01-18 22.43 22.63 22.28 22.37 1.5M
2022-01-14 22.30 22.60 22.20 22.38 1.7M
2022-01-13 22.74 22.74 22.42 22.49 1.8M
2022-01-12 22.43 22.85 22.43 22.72 1.4M
2022-01-11 21.78 22.43 21.78 22.43 1.6M
2022-01-10 21.87 22.07 21.71 21.76 1.4M
2022-01-07 21.53 21.83 21.52 21.82 1.1M
2022-01-06 21.56 21.76 21.50 21.51 1.4M
2022-01-05 21.55 21.87 21.42 21.46 2.0M
2022-01-04 21.25 21.91 21.25 21.55 2.0M
2022-01-03 21.07 21.24 21.07 21.16 1.0M