FS KKR Capital Corp.
FSKNYSEFinancial Services● Active
$10.71
+$0.01(+0.05%)
Market Cap$3.0B
P/E Ratio—
52W High$22.68
52W Low$9.72
FS KKR Capital Corp.（FSK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fsk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.10
Feb 19, 2025
-55.2% from here
5-Year Low5Y
$9.72
Mar 18, 2026
+11.1% from low
IPO Priceadj.
$41.00
Apr 16, 2014
-73.7% since IPO
1 Year Ago
$21.41
Jun 9, 2025
-49.6% in 1Y
5 Years Ago
$23.31
Jun 8, 2021
-53.7% in 5Y
10 Years Ago
$36.00
Jun 8, 2016
-70.0% in 10Y
Historical Price Data · FSK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.72 | $10.80 | $10.50 | $10.75 | $10.75 | 774K | +0.23% |
| Jun 5, 2026 | $10.97 | $10.98 | $10.70 | $10.70 | $10.70 | 2.9M | -2.46% |
| Jun 4, 2026 | $10.84 | $10.99 | $10.84 | $10.97 | $10.97 | 2.4M | +1.20% |
| Jun 3, 2026 | $10.78 | $10.84 | $10.65 | $10.80 | $10.80 | 4.1M | +0.19% |
| Jun 2, 2026 | $10.82 | $11.03 | $10.81 | $10.90 | $10.90 | 2.6M | +0.74% |
| Jun 1, 2026 | $10.85 | $10.95 | $10.75 | $10.90 | $10.90 | 3.1M | +0.46% |
| May 29, 2026 | $10.79 | $11.03 | $10.73 | $10.87 | $10.87 | 2.8M | +0.74% |
| May 28, 2026 | $10.80 | $10.96 | $10.78 | $10.80 | $10.80 | 2.8M | +0.00% |
| May 27, 2026 | $10.84 | $11.01 | $10.77 | $10.83 | $10.83 | 1.9M | -0.09% |
| May 26, 2026 | $10.80 | $11.02 | $10.80 | $10.83 | $10.83 | 2.2M | +0.28% |
| May 22, 2026 | $10.96 | $11.09 | $10.76 | $10.78 | $10.78 | 3.0M | -1.64% |
| May 21, 2026 | $10.96 | $11.08 | $10.81 | $10.93 | $10.93 | 3.3M | -0.27% |
| May 20, 2026 | $10.65 | $11.06 | $10.65 | $10.96 | $10.96 | 4.5M | +2.91% |
| May 19, 2026 | $10.70 | $10.81 | $10.53 | $10.59 | $10.59 | 3.6M | -1.03% |
| May 18, 2026 | $10.90 | $10.95 | $10.71 | $10.72 | $10.72 | 2.7M | -1.65% |
| May 15, 2026 | $10.70 | $11.04 | $10.62 | $10.98 | $10.98 | 3.8M | +2.62% |
| May 14, 2026 | $10.78 | $10.94 | $10.76 | $10.80 | $10.80 | 2.9M | +0.19% |
| May 13, 2026 | $10.71 | $10.87 | $10.65 | $10.72 | $10.72 | 5.0M | +0.09% |
| May 12, 2026 | $10.76 | $10.92 | $10.57 | $10.78 | $10.78 | 5.2M | +0.19% |
| May 11, 2026 | $10.54 | $11.06 | $10.54 | $10.76 | $10.76 | 7.7M | +2.09% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FSK
Jan 1 → Dec 31 · 6 years2026-27.5%$14.83 → $10.74
-27.5%
2025-32.0%$21.78 → $14.81
-32.0%
2024+8.6%$20.00 → $21.72
+8.6%
2023+13.9%$17.54 → $19.97
+13.9%
2022-16.9%$21.07 → $17.50
-16.9%
2021-10.5%$23.40 → $20.94
-10.5%
Best Year2023 · +13.9%
Worst Year2025 · -32.0%
Positive Years2 / 6
Avg Annual Return-10.8%
6Y Total Return-54.1%
6Y CAGR~-12.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in FSK?
If you invested $1,000 in FSK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$300
Total Return-70.0%
CAGR~-11.3% / yr
Profit$-700
Based on Jun 8, 2016 · $36.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FS KKR Capital Corp.（FSK）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FSK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FSK 历史股价FMP 日线复权 OHLCV