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
2023-12-29 20.18 20.27 19.96 19.97 1.5M
2023-12-28 20.08 20.26 20.06 20.16 1.6M
2023-12-27 20.08 20.10 19.95 20.10 1.2M
2023-12-26 19.91 20.10 19.87 20.05 1.1M
2023-12-22 19.90 20.03 19.87 19.89 1.0M
2023-12-21 19.83 19.89 19.76 19.88 1.1M
2023-12-20 19.85 20.01 19.74 19.74 1.1M
2023-12-19 19.85 19.99 19.83 19.90 1.3M
2023-12-18 19.76 19.92 19.74 19.85 1.6M
2023-12-15 19.88 19.88 19.66 19.75 2.2M
2023-12-14 19.93 20.10 19.81 19.87 2.8M
2023-12-13 19.75 19.89 19.59 19.88 1.7M
2023-12-12 19.70 19.87 19.65 19.72 2.0M
2023-12-11 20.52 20.52 20.29 20.32 2.3M
2023-12-08 20.21 20.49 20.16 20.47 1.9M
2023-12-07 20.03 20.23 19.97 20.20 2.2M
2023-12-06 20.13 20.20 19.95 19.99 2.7M
2023-12-05 19.95 20.05 19.93 20.01 2.1M
2023-12-04 19.91 20.08 19.91 20.00 1.8M
2023-12-01 19.76 19.98 19.76 19.91 1.6M
2023-11-30 19.82 19.91 19.76 19.76 1.3M
2023-11-29 19.98 20.02 19.75 19.78 1.5M
2023-11-28 19.85 19.92 19.80 19.84 1.5M
2023-11-27 19.98 20.01 19.84 19.90 1.9M
2023-11-24 19.91 19.98 19.83 19.91 1.0M
2023-11-22 19.87 19.91 19.76 19.83 1.0M
2023-11-21 19.86 19.90 19.77 19.78 1.3M
2023-11-20 19.87 19.92 19.79 19.90 1.3M
2023-11-17 19.83 19.89 19.79 19.87 1.3M
2023-11-16 19.90 19.96 19.75 19.83 1.9M
2023-11-15 19.92 19.99 19.78 19.90 1.5M
2023-11-14 19.88 20.00 19.84 19.90 1.9M
2023-11-13 19.85 19.93 19.70 19.74 1.6M
2023-11-10 19.74 19.83 19.66 19.82 1.1M
2023-11-09 19.79 19.94 19.61 19.68 0.9M
2023-11-08 19.86 19.86 19.61 19.70 1.1M
2023-11-07 20.00 20.06 19.70 19.85 1.7M
2023-11-06 19.87 19.92 19.59 19.75 1.1M
2023-11-03 19.77 19.92 19.73 19.81 1.6M
2023-11-02 19.46 19.66 19.43 19.65 1.4M
2023-11-01 19.02 19.29 18.99 19.28 0.8M
2023-10-31 18.85 19.02 18.85 18.95 0.8M
2023-10-30 18.78 18.92 18.72 18.89 0.8M
2023-10-27 18.90 18.98 18.60 18.65 0.9M
2023-10-26 18.92 19.10 18.90 18.90 0.8M
2023-10-25 19.04 19.15 18.86 18.92 0.7M
2023-10-24 18.92 19.22 18.92 19.06 1.1M
2023-10-23 18.90 19.04 18.69 18.91 0.9M
2023-10-20 19.05 19.15 18.88 18.98 1.1M
2023-10-19 19.31 19.37 19.04 19.08 1.1M
2023-10-18 19.52 19.53 19.31 19.34 1.0M
2023-10-17 19.59 19.70 19.55 19.60 1.1M
2023-10-16 19.70 19.81 19.56 19.64 1.5M
2023-10-13 19.59 19.64 19.37 19.44 0.9M
2023-10-12 19.56 19.66 19.37 19.49 1.9M
2023-10-11 19.38 19.57 19.36 19.50 0.8M
2023-10-10 19.40 19.60 19.33 19.42 1.1M
2023-10-09 19.15 19.43 19.15 19.39 0.7M
2023-10-06 19.19 19.48 19.18 19.36 1.0M
2023-10-05 19.15 19.33 19.15 19.27 0.9M
2023-10-04 19.00 19.34 18.90 19.27 2.3M
2023-10-03 19.50 19.57 18.68 18.97 3.0M
2023-10-02 19.70 19.79 19.46 19.55 1.6M
2023-09-29 19.95 20.01 19.69 19.69 1.1M
2023-09-28 19.79 20.00 19.79 19.90 1.0M
2023-09-27 19.80 19.96 19.70 19.83 0.8M
2023-09-26 19.88 19.96 19.69 19.71 0.8M
2023-09-25 19.72 20.03 19.72 19.99 0.8M
2023-09-22 19.72 19.90 19.72 19.83 0.7M
2023-09-21 19.99 19.99 19.68 19.72 0.9M
2023-09-20 20.10 20.15 20.00 20.01 1.0M
2023-09-19 20.05 20.13 20.00 20.04 1.0M
2023-09-18 20.06 20.08 19.98 20.00 1.0M
2023-09-15 19.89 20.02 19.86 20.01 1.6M
2023-09-14 19.91 19.97 19.86 19.92 0.9M
2023-09-13 19.90 19.96 19.85 19.86 0.8M
2023-09-12 19.91 19.98 19.81 19.82 1.4M
2023-09-11 20.75 20.80 20.60 20.63 1.6M
2023-09-08 20.39 20.64 20.37 20.63 1.1M
2023-09-07 20.28 20.39 20.28 20.37 0.9M
2023-09-06 20.50 20.50 20.18 20.31 1.0M
2023-09-05 20.60 20.65 20.41 20.43 0.9M
2023-09-01 20.58 20.66 20.51 20.59 0.6M
2023-08-31 20.50 20.61 20.46 20.46 0.7M
2023-08-30 20.46 20.57 20.37 20.48 0.9M
2023-08-29 20.19 20.40 20.10 20.39 0.9M
2023-08-28 20.09 20.17 20.04 20.14 0.7M
2023-08-25 20.02 20.09 19.91 19.98 0.7M
2023-08-24 19.95 20.12 19.90 19.97 0.7M
2023-08-23 19.85 20.01 19.82 19.95 1.1M
2023-08-22 20.05 20.05 19.78 19.80 0.9M
2023-08-21 20.04 20.11 19.88 20.03 0.7M
2023-08-18 19.75 20.09 19.65 20.01 0.9M
2023-08-17 20.08 20.11 19.84 19.88 1.1M
2023-08-16 19.95 20.14 19.95 20.09 0.9M
2023-08-15 20.15 20.18 20.00 20.02 0.8M
2023-08-14 20.16 20.29 20.09 20.25 1.0M
2023-08-11 20.15 20.22 20.11 20.16 0.9M
2023-08-10 20.31 20.37 20.11 20.13 1.0M
2023-08-09 20.44 20.45 20.15 20.25 1.2M
2023-08-08 20.22 20.47 20.05 20.37 1.2M
2023-08-07 20.21 20.46 20.18 20.41 1.2M
2023-08-04 20.18 20.32 20.13 20.21 0.8M
2023-08-03 20.17 20.20 20.03 20.14 0.7M
2023-08-02 20.15 20.26 20.07 20.17 0.9M
2023-08-01 20.25 20.29 20.17 20.24 0.7M
2023-07-31 20.36 20.43 20.16 20.27 1.4M
2023-07-28 20.19 20.27 20.06 20.21 0.9M
2023-07-27 20.23 20.28 20.02 20.07 0.8M
2023-07-26 19.95 20.19 19.95 20.16 0.7M
2023-07-25 20.00 20.09 19.91 19.93 0.9M
2023-07-24 19.90 20.02 19.90 19.97 0.6M
2023-07-21 19.83 19.94 19.76 19.87 0.6M
2023-07-20 20.08 20.08 19.76 19.82 0.9M
2023-07-19 20.08 20.15 20.05 20.07 0.7M
2023-07-18 19.83 20.17 19.80 20.00 1.2M
2023-07-17 19.70 19.81 19.53 19.74 1.0M
2023-07-14 19.69 19.75 19.55 19.65 0.8M
2023-07-13 19.70 19.74 19.60 19.64 0.8M
2023-07-12 19.67 19.80 19.63 19.65 1.7M
2023-07-11 19.47 19.53 19.36 19.51 1.3M
2023-07-10 19.35 19.48 19.22 19.40 1.0M
2023-07-07 19.22 19.38 19.19 19.24 1.0M
2023-07-06 19.12 19.23 19.01 19.21 1.0M
2023-07-05 19.38 19.38 19.14 19.25 2.1M
2023-07-03 19.16 19.25 19.11 19.25 0.4M
2023-06-30 19.16 19.33 19.04 19.18 2.2M
2023-06-29 19.08 19.19 19.04 19.10 0.7M
2023-06-28 18.89 19.07 18.84 19.02 0.6M
2023-06-27 18.75 18.96 18.68 18.89 0.7M
2023-06-26 18.46 18.79 18.44 18.71 0.7M
2023-06-23 18.55 18.64 18.40 18.43 0.8M
2023-06-22 18.70 18.74 18.58 18.64 1.0M
2023-06-21 18.84 18.84 18.70 18.76 0.8M
2023-06-20 19.11 19.11 18.86 18.88 1.0M
2023-06-16 19.06 19.11 18.90 19.11 2.6M
2023-06-15 18.90 19.07 18.90 19.05 0.8M
2023-06-14 19.05 19.07 18.90 18.94 1.0M
2023-06-13 19.06 19.11 18.98 19.06 1.5M
2023-06-12 19.86 19.86 19.51 19.69 1.9M
2023-06-09 19.86 19.95 19.84 19.85 1.2M
2023-06-08 19.90 19.99 19.81 19.85 1.5M
2023-06-07 19.97 20.01 19.84 19.90 1.4M
2023-06-06 19.76 20.00 19.69 19.89 1.9M
2023-06-05 19.74 19.89 19.66 19.76 1.3M
2023-06-02 19.67 19.73 19.55 19.64 1.2M
2023-06-01 19.35 19.68 19.32 19.55 1.2M
2023-05-31 19.37 19.42 19.21 19.35 0.8M
2023-05-30 19.27 19.45 19.21 19.42 0.6M
2023-05-26 19.09 19.27 19.05 19.18 0.5M
2023-05-25 19.15 19.20 18.98 19.03 0.6M
2023-05-24 19.19 19.27 19.04 19.11 0.5M
2023-05-23 19.31 19.49 19.27 19.32 0.7M
2023-05-22 19.25 19.33 19.12 19.27 0.7M
2023-05-19 19.10 19.28 19.06 19.23 0.8M
2023-05-18 19.02 19.07 18.90 19.01 0.9M
2023-05-17 18.94 19.07 18.83 19.00 0.8M
2023-05-16 18.91 18.99 18.76 18.78 1.0M
2023-05-15 18.95 19.20 18.92 19.07 0.7M
2023-05-12 19.04 19.10 18.86 18.89 0.5M
2023-05-11 19.05 19.10 18.77 18.94 0.6M
2023-05-10 18.92 19.20 18.73 19.15 1.1M
2023-05-09 19.07 19.11 18.79 18.82 0.7M
2023-05-08 19.13 19.22 19.02 19.12 0.8M
2023-05-05 18.23 19.33 18.12 19.12 1.7M
2023-05-04 17.94 17.98 17.50 17.68 1.4M
2023-05-03 18.12 18.40 18.08 18.11 0.8M
2023-05-02 18.47 18.50 17.77 18.07 1.1M
2023-05-01 18.86 18.93 18.49 18.55 0.7M
2023-04-28 18.59 18.92 18.54 18.81 0.7M
2023-04-27 18.32 18.64 18.32 18.64 0.6M
2023-04-26 18.35 18.53 18.23 18.32 0.6M
2023-04-25 18.62 18.68 18.37 18.40 0.7M
2023-04-24 18.70 18.90 18.60 18.76 0.7M
2023-04-21 18.57 18.73 18.46 18.70 0.6M
2023-04-20 18.78 18.82 18.49 18.60 0.7M
2023-04-19 18.44 18.88 18.39 18.87 0.6M
2023-04-18 18.68 18.78 18.46 18.59 0.6M
2023-04-17 18.51 18.78 18.48 18.74 0.7M
2023-04-14 18.81 18.92 18.53 18.64 0.7M
2023-04-13 18.70 18.78 18.58 18.71 0.8M
2023-04-12 18.50 18.73 18.39 18.66 1.5M
2023-04-11 18.25 18.54 18.25 18.44 0.6M
2023-04-10 18.48 18.62 18.09 18.21 1.4M
2023-04-06 18.41 18.60 18.41 18.56 1.0M
2023-04-05 18.25 18.51 18.25 18.39 1.9M
2023-04-04 18.44 18.49 18.14 18.38 2.0M
2023-04-03 18.66 18.73 18.33 18.46 1.5M
2023-03-31 18.52 18.66 18.39 18.50 1.2M
2023-03-30 18.46 18.51 18.31 18.39 0.8M
2023-03-29 18.44 18.47 18.20 18.32 0.9M
2023-03-28 18.34 18.42 18.25 18.31 0.5M
2023-03-27 18.30 18.41 18.20 18.35 0.9M
2023-03-24 17.72 18.10 17.58 18.10 0.9M
2023-03-23 18.09 18.56 17.80 17.87 1.3M
2023-03-22 18.30 18.56 18.07 18.07 1.3M
2023-03-21 18.09 18.38 18.06 18.30 1.3M
2023-03-20 17.57 18.09 17.57 17.76 1.5M
2023-03-17 17.57 17.67 17.30 17.46 1.6M
2023-03-16 17.32 17.89 17.07 17.70 1.4M
2023-03-15 17.23 17.69 17.18 17.45 2.4M
2023-03-14 17.60 18.11 17.60 17.77 2.0M
2023-03-13 17.65 18.22 17.25 17.84 3.2M
2023-03-10 18.88 18.95 17.88 17.93 2.7M
2023-03-09 19.64 19.69 18.78 18.81 1.7M
2023-03-08 19.68 19.74 19.56 19.69 0.8M
2023-03-07 19.89 19.95 19.56 19.65 0.9M
2023-03-06 19.98 20.12 19.94 19.95 0.8M
2023-03-03 19.78 19.94 19.78 19.94 0.7M
2023-03-02 19.60 19.75 19.40 19.75 1.0M
2023-03-01 19.75 20.00 19.64 19.68 0.9M
2023-02-28 20.24 20.60 19.69 19.71 1.9M
2023-02-27 19.61 19.94 19.59 19.59 0.8M
2023-02-24 19.47 19.61 19.37 19.52 0.5M
2023-02-23 19.45 19.81 19.42 19.57 0.7M
2023-02-22 19.12 19.41 19.12 19.30 1.0M
2023-02-21 19.62 19.66 19.05 19.14 1.1M
2023-02-17 19.67 19.75 19.55 19.70 0.8M
2023-02-16 19.55 19.78 19.53 19.63 0.9M
2023-02-15 19.60 19.69 19.30 19.65 0.8M
2023-02-14 19.76 19.92 19.61 19.66 0.8M
2023-02-13 19.60 19.83 19.56 19.74 0.6M
2023-02-10 19.15 19.60 19.12 19.60 2.0M
2023-02-09 19.72 19.78 19.16 19.21 0.9M
2023-02-08 19.75 19.90 19.58 19.62 0.6M
2023-02-07 19.55 19.93 19.53 19.85 0.7M
2023-02-06 19.80 19.88 19.44 19.56 0.8M
2023-02-03 19.80 20.13 19.80 20.00 0.9M
2023-02-02 19.96 20.16 19.91 19.97 0.8M
2023-02-01 19.67 19.97 19.59 19.83 0.6M
2023-01-31 19.56 19.66 19.36 19.66 0.6M
2023-01-30 19.70 19.81 19.45 19.45 0.6M
2023-01-27 19.60 19.93 19.55 19.86 1.0M
2023-01-26 19.40 19.55 19.35 19.55 0.6M
2023-01-25 19.14 19.32 19.12 19.30 0.5M
2023-01-24 19.33 19.44 19.24 19.30 0.6M
2023-01-23 19.25 19.34 19.18 19.33 1.0M
2023-01-20 18.93 19.20 18.81 19.20 0.8M
2023-01-19 18.77 18.93 18.70 18.85 0.8M
2023-01-18 19.05 19.19 18.87 18.91 1.1M
2023-01-17 18.86 19.07 18.86 18.98 0.7M
2023-01-13 18.79 18.89 18.60 18.84 0.7M
2023-01-12 18.53 18.92 18.43 18.92 1.3M
2023-01-11 18.21 18.50 18.21 18.44 1.1M
2023-01-10 18.15 18.33 18.10 18.15 1.2M
2023-01-09 18.21 18.33 18.12 18.13 1.2M
2023-01-06 18.08 18.26 18.05 18.16 0.9M
2023-01-05 17.94 18.15 17.83 18.07 1.2M
2023-01-04 17.84 18.24 17.76 18.10 2.0M
2023-01-03 17.54 17.73 17.47 17.65 0.9M