Skip to content

US · FSK

FS KKR Capital Corp.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector
Financial Services · Asset Management
Headquarters
Philadelphia, PA 19104

Price · as of 2026-09-04

$12.44

Market cap 3.09B

Price history

Weekly OHLC price history for FSK, USD per share
WeekOpenHighLowCloseVolume
Apr 14, 2014 – Apr 17, 2014$8.35$8.60$8.20$8.520
Apr 21, 2014 – Apr 25, 2014$8.53$8.60$8.47$8.530
Apr 28, 2014 – May 2, 2014$8.56$8.57$8.43$8.500
May 5, 2014 – May 9, 2014$8.51$8.65$8.48$8.560
May 12, 2014 – May 16, 2014$8.58$8.63$8.47$8.580
May 19, 2014 – May 23, 2014$8.56$8.84$8.56$8.720
May 26, 2014 – May 30, 2014$8.88$8.92$8.73$8.900
Jun 2, 2014 – Jun 6, 2014$8.87$9.07$8.84$9.040
Jun 9, 2014 – Jun 13, 2014$9.05$9.13$8.68$8.780
Jun 16, 2014 – Jun 20, 2014$8.81$9.06$8.67$8.720
Jun 23, 2014 – Jun 27, 2014$8.87$9.04$8.72$8.980
Jun 30, 2014 – Jul 3, 2014$8.96$9.18$8.91$8.940
Jul 7, 2014 – Jul 11, 2014$8.97$9.10$8.90$9.030
Jul 14, 2014 – Jul 18, 2014$9.08$9.10$8.93$9.030
Jul 21, 2014 – Jul 25, 2014$9.03$9.15$8.99$9.120
Jul 28, 2014 – Aug 1, 2014$9.14$9.18$8.95$8.980
Aug 4, 2014 – Aug 8, 2014$9.04$9.07$8.83$8.980
Aug 11, 2014 – Aug 15, 2014$9.02$9.13$8.88$8.910
Aug 18, 2014 – Aug 22, 2014$9.07$9.15$8.97$9.140
Aug 25, 2014 – Aug 29, 2014$9.11$9.24$9.11$9.200
Sep 1, 2014 – Sep 5, 2014$9.20$9.27$9.12$9.220
Sep 8, 2014 – Sep 12, 2014$9.22$9.23$9.11$9.170
Sep 15, 2014 – Sep 19, 2014$9.17$9.34$9.11$9.310
Sep 22, 2014 – Sep 26, 2014$9.33$9.35$9.13$9.300
Sep 29, 2014 – Oct 3, 2014$9.32$9.60$9.19$9.220
Oct 6, 2014 – Oct 10, 2014$9.28$9.33$8.85$8.890
Oct 13, 2014 – Oct 17, 2014$8.93$9.35$8.84$9.120
Oct 20, 2014 – Oct 24, 2014$9.13$9.51$9.11$9.380
Oct 27, 2014 – Oct 31, 2014$9.37$9.54$9.35$9.510
Nov 3, 2014 – Nov 7, 2014$9.45$9.48$9.30$9.370
Nov 10, 2014 – Nov 14, 2014$9.40$9.45$9.34$9.380
Nov 17, 2014 – Nov 21, 2014$9.40$9.46$9.28$9.430
Nov 24, 2014 – Nov 28, 2014$9.44$9.49$9.30$9.410
Dec 1, 2014 – Dec 5, 2014$9.37$9.44$9.14$9.330
Dec 8, 2014 – Dec 12, 2014$9.33$9.37$9.17$9.170
Dec 15, 2014 – Dec 19, 2014$9.18$9.41$9.02$9.270
Dec 22, 2014 – Dec 26, 2014$9.27$9.31$9.09$9.100
Dec 29, 2014 – Jan 2, 2015$9.05$9.24$8.80$8.980
Jan 5, 2015 – Jan 9, 2015$8.98$9.11$8.72$9.060
Jan 12, 2015 – Jan 16, 2015$9.06$9.08$8.26$8.620
Jan 19, 2015 – Jan 23, 2015$8.68$8.78$8.46$8.670
Jan 26, 2015 – Jan 30, 2015$8.63$8.72$8.40$8.490
Feb 2, 2015 – Feb 6, 2015$8.50$9.02$8.46$8.680
Feb 9, 2015 – Feb 13, 2015$8.69$8.79$8.57$8.640
Feb 16, 2015 – Feb 20, 2015$8.66$8.74$8.57$8.730
Feb 23, 2015 – Feb 27, 2015$8.74$9.10$8.66$9.100
Mar 2, 2015 – Mar 6, 2015$9.05$9.10$8.91$9.050
Mar 9, 2015 – Mar 13, 2015$9.04$9.10$8.96$9.100
Mar 16, 2015 – Mar 20, 2015$9.11$9.26$9.01$9.250
Mar 23, 2015 – Mar 27, 2015$9.31$9.47$9.18$9.380
Mar 30, 2015 – Apr 2, 2015$9.42$9.54$9.26$9.510
Apr 6, 2015 – Apr 10, 2015$9.49$9.53$9.37$9.470
Apr 13, 2015 – Apr 17, 2015$9.48$9.54$9.39$9.540
Apr 20, 2015 – Apr 24, 2015$9.54$9.75$9.49$9.710
Apr 27, 2015 – May 1, 2015$9.68$9.76$9.61$9.750
May 4, 2015 – May 8, 2015$9.74$9.75$9.55$9.590
May 11, 2015 – May 15, 2015$9.58$9.67$9.44$9.590
May 18, 2015 – May 22, 2015$9.58$9.73$9.56$9.710
May 25, 2015 – May 29, 2015$9.71$9.74$9.59$9.640
Jun 1, 2015 – Jun 5, 2015$9.67$9.76$9.62$9.760
Jun 8, 2015 – Jun 12, 2015$9.76$9.77$9.66$9.740
Jun 15, 2015 – Jun 19, 2015$9.73$9.79$9.63$9.790
Jun 22, 2015 – Jun 26, 2015$9.79$9.88$9.63$9.670
Jun 29, 2015 – Jul 2, 2015$9.65$9.82$9.27$9.620
Jul 6, 2015 – Jul 10, 2015$9.65$9.85$9.60$9.780
Jul 13, 2015 – Jul 17, 2015$9.79$9.89$9.72$9.780
Jul 20, 2015 – Jul 24, 2015$9.81$9.87$9.29$9.370
Jul 27, 2015 – Jul 31, 2015$9.33$9.70$9.22$9.640
Aug 3, 2015 – Aug 7, 2015$9.62$9.66$9.48$9.520
Aug 10, 2015 – Aug 14, 2015$9.52$9.79$9.51$9.760
Aug 17, 2015 – Aug 21, 2015$9.77$9.84$9.41$9.430
Aug 24, 2015 – Aug 28, 2015$9.21$9.62$6.57$9.570
Aug 31, 2015 – Sep 4, 2015$9.55$9.67$9.29$9.580
Sep 7, 2015 – Sep 11, 2015$9.64$9.70$9.52$9.670
Sep 14, 2015 – Sep 18, 2015$9.64$9.84$9.56$9.610
Sep 21, 2015 – Sep 25, 2015$9.60$9.79$9.31$9.490
Sep 28, 2015 – Oct 2, 2015$9.47$9.49$8.72$9.380
Oct 5, 2015 – Oct 9, 2015$9.46$9.58$9.35$9.450
Oct 12, 2015 – Oct 16, 2015$9.47$9.52$9.29$9.470
Oct 19, 2015 – Oct 23, 2015$9.43$9.54$9.33$9.470
Oct 26, 2015 – Oct 30, 2015$9.45$9.52$9.33$9.480
Nov 2, 2015 – Nov 6, 2015$9.50$9.62$9.46$9.610
Nov 9, 2015 – Nov 13, 2015$9.55$9.56$9.23$9.250
Nov 16, 2015 – Nov 20, 2015$9.24$9.52$9.24$9.410
Nov 23, 2015 – Nov 27, 2015$9.41$9.66$9.39$9.630
Nov 30, 2015 – Dec 4, 2015$9.63$9.77$9.50$9.690
Dec 7, 2015 – Dec 11, 2015$9.63$9.64$8.99$9.030
Dec 14, 2015 – Dec 18, 2015$9.04$9.42$8.56$9.020
Dec 21, 2015 – Dec 24, 2015$9.09$9.30$8.87$9.250
Dec 28, 2015 – Dec 31, 2015$9.20$9.23$8.90$8.940
Jan 4, 2016 – Jan 8, 2016$8.68$9.14$8.56$8.590
Jan 11, 2016 – Jan 15, 2016$8.80$8.93$7.75$7.930
Jan 18, 2016 – Jan 22, 2016$7.98$8.38$7.07$8.000
Jan 25, 2016 – Jan 29, 2016$7.96$8.27$7.72$8.050
Feb 1, 2016 – Feb 5, 2016$8.02$8.40$7.96$8.240
Feb 8, 2016 – Feb 12, 2016$8.18$8.20$7.61$7.840
Feb 15, 2016 – Feb 19, 2016$7.87$8.16$7.79$7.930
Feb 22, 2016 – Feb 26, 2016$7.96$8.22$7.62$8.210
Feb 29, 2016 – Mar 4, 2016$8.16$8.59$7.99$8.490
Mar 7, 2016 – Mar 11, 2016$8.45$9.15$8.45$9.080
Mar 14, 2016 – Mar 18, 2016$9.05$9.37$8.87$9.250
Mar 21, 2016 – Mar 24, 2016$9.17$9.47$9.00$9.100
Mar 28, 2016 – Apr 1, 2016$9.10$9.56$9.10$9.350
Apr 4, 2016 – Apr 8, 2016$9.42$9.44$9.07$9.170
Apr 11, 2016 – Apr 15, 2016$9.24$9.57$9.10$9.440
Apr 18, 2016 – Apr 22, 2016$9.43$9.62$9.35$9.510
Apr 25, 2016 – Apr 29, 2016$9.47$9.68$9.31$9.490
May 2, 2016 – May 6, 2016$9.46$9.56$9.18$9.280
May 9, 2016 – May 13, 2016$9.24$9.42$9.07$9.220
May 16, 2016 – May 20, 2016$9.21$9.24$8.97$9.050
May 23, 2016 – May 27, 2016$9.05$9.12$8.88$9.090
May 30, 2016 – Jun 3, 2016$9.12$9.20$8.95$9.170
Jun 6, 2016 – Jun 10, 2016$9.16$9.27$9.10$9.190
Jun 13, 2016 – Jun 17, 2016$9.14$9.22$8.95$9.140
Jun 20, 2016 – Jun 24, 2016$9.18$9.39$8.39$9.270
Jun 27, 2016 – Jul 1, 2016$9.22$9.55$8.90$9.500
Jul 4, 2016 – Jul 8, 2016$9.50$9.61$9.36$9.550
Jul 11, 2016 – Jul 15, 2016$9.55$9.74$9.41$9.610
Jul 18, 2016 – Jul 22, 2016$9.58$9.76$9.58$9.710
Jul 25, 2016 – Jul 29, 2016$9.72$9.93$9.71$9.930
Aug 1, 2016 – Aug 5, 2016$9.93$9.98$9.71$9.900
Aug 8, 2016 – Aug 12, 2016$9.93$10.03$9.79$9.910
Aug 15, 2016 – Aug 19, 2016$9.93$10.16$9.87$10.130
Aug 22, 2016 – Aug 26, 2016$10.09$10.18$10.02$10.160
Aug 29, 2016 – Sep 2, 2016$10.17$10.41$10.13$10.390
Sep 5, 2016 – Sep 9, 2016$10.42$10.43$10.04$10.050
Sep 12, 2016 – Sep 16, 2016$10.04$10.13$9.78$9.970
Sep 19, 2016 – Sep 23, 2016$10.09$10.17$10.00$10.160
Sep 26, 2016 – Sep 30, 2016$10.13$10.26$10.00$10.130
Oct 3, 2016 – Oct 7, 2016$10.15$10.23$9.92$10.060
Oct 10, 2016 – Oct 14, 2016$10.05$10.14$9.89$9.920
Oct 17, 2016 – Oct 21, 2016$9.88$9.97$9.85$9.950
Oct 24, 2016 – Oct 28, 2016$9.99$10.33$9.93$10.300
Oct 31, 2016 – Nov 4, 2016$10.32$10.43$9.84$9.900
Nov 7, 2016 – Nov 11, 2016$9.95$10.54$9.84$10.540
Nov 14, 2016 – Nov 18, 2016$10.53$10.75$10.33$10.700
Nov 21, 2016 – Nov 25, 2016$10.70$11.07$10.54$11.070
Nov 28, 2016 – Dec 2, 2016$11.02$11.02$10.54$10.860
Dec 5, 2016 – Dec 9, 2016$10.92$10.97$10.64$10.910
Dec 12, 2016 – Dec 16, 2016$10.86$11.18$10.70$11.180
Dec 19, 2016 – Dec 23, 2016$11.10$11.15$10.77$10.830
Dec 26, 2016 – Dec 30, 2016$10.83$11.31$10.77$11.260
Jan 2, 2017 – Jan 6, 2017$11.21$11.48$11.03$11.210
Jan 9, 2017 – Jan 13, 2017$11.21$11.48$11.04$11.370
Jan 16, 2017 – Jan 20, 2017$11.42$11.48$11.04$11.320
Jan 23, 2017 – Jan 27, 2017$11.32$11.48$11.16$11.430
Jan 30, 2017 – Feb 3, 2017$11.43$11.48$11.16$11.370
Feb 6, 2017 – Feb 10, 2017$11.32$11.81$11.32$11.480
Feb 13, 2017 – Feb 17, 2017$11.54$11.75$11.44$11.700
Feb 20, 2017 – Feb 24, 2017$11.65$11.76$11.53$11.750
Feb 27, 2017 – Mar 3, 2017$11.70$11.81$10.72$10.720
Mar 6, 2017 – Mar 10, 2017$10.82$11.04$10.55$10.720
Mar 13, 2017 – Mar 17, 2017$10.77$10.93$10.58$10.880
Mar 20, 2017 – Mar 24, 2017$10.90$10.96$10.68$10.740
Mar 27, 2017 – Mar 31, 2017$10.73$11.13$10.62$10.960
Apr 3, 2017 – Apr 7, 2017$10.96$11.12$10.79$10.900
Apr 10, 2017 – Apr 13, 2017$10.96$10.96$10.49$10.740
Apr 17, 2017 – Apr 21, 2017$10.85$10.99$10.68$10.960
Apr 24, 2017 – Apr 28, 2017$10.96$11.08$10.68$10.850
May 1, 2017 – May 5, 2017$10.91$10.99$10.57$10.790
May 8, 2017 – May 12, 2017$10.79$10.91$10.35$10.460
May 15, 2017 – May 19, 2017$10.40$10.56$9.89$10.060
May 22, 2017 – May 26, 2017$10.18$10.43$10.06$10.340
May 29, 2017 – Jun 2, 2017$10.35$10.40$10.12$10.290
Jun 5, 2017 – Jun 9, 2017$10.23$10.51$10.17$10.400
Jun 12, 2017 – Jun 16, 2017$10.40$10.51$10.23$10.400
Jun 19, 2017 – Jun 23, 2017$10.48$10.53$10.03$10.370
Jun 26, 2017 – Jun 30, 2017$10.42$10.57$10.31$10.480
Jul 3, 2017 – Jul 7, 2017$10.42$10.66$10.20$10.420
Jul 10, 2017 – Jul 14, 2017$10.37$10.48$10.26$10.420
Jul 17, 2017 – Jul 21, 2017$10.42$10.48$10.31$10.370
Jul 24, 2017 – Jul 28, 2017$10.36$10.48$10.31$10.370
Jul 31, 2017 – Aug 4, 2017$10.36$10.48$10.19$10.250
Aug 7, 2017 – Aug 11, 2017$10.25$10.34$9.51$9.620
Aug 14, 2017 – Aug 18, 2017$9.74$10.00$9.53$9.620
Aug 21, 2017 – Aug 25, 2017$9.68$9.68$9.40$9.450
Aug 28, 2017 – Sep 1, 2017$9.51$9.57$9.19$9.510
Sep 4, 2017 – Sep 8, 2017$9.45$9.57$9.34$9.450
Sep 11, 2017 – Sep 15, 2017$9.45$9.56$9.33$9.450
Sep 18, 2017 – Sep 22, 2017$9.45$9.60$9.31$9.530
Sep 25, 2017 – Sep 29, 2017$9.47$9.95$9.45$9.950
Oct 2, 2017 – Oct 6, 2017$9.95$10.30$9.75$10.240
Oct 9, 2017 – Oct 13, 2017$10.18$10.24$9.71$9.770
Oct 16, 2017 – Oct 20, 2017$9.83$9.89$9.68$9.770
Oct 23, 2017 – Oct 27, 2017$9.71$9.74$9.24$9.420
Oct 30, 2017 – Nov 3, 2017$9.42$9.42$9.00$9.180
Nov 6, 2017 – Nov 10, 2017$9.12$9.77$9.06$9.650
Nov 13, 2017 – Nov 17, 2017$9.59$9.77$9.36$9.650
Nov 20, 2017 – Nov 24, 2017$9.59$9.77$9.44$9.590
Nov 27, 2017 – Dec 1, 2017$9.54$9.66$9.35$9.530
Dec 4, 2017 – Dec 8, 2017$9.53$9.60$9.18$9.180
Dec 11, 2017 – Dec 15, 2017$9.18$9.36$9.09$9.240
Dec 18, 2017 – Dec 22, 2017$9.30$9.42$8.87$9.050
Dec 25, 2017 – Dec 29, 2017$9.05$9.11$8.84$8.870
Jan 1, 2018 – Jan 5, 2018$8.99$9.41$8.93$9.290
Jan 8, 2018 – Jan 12, 2018$9.35$9.41$9.23$9.290
Jan 15, 2018 – Jan 19, 2018$9.35$9.41$9.05$9.230
Jan 22, 2018 – Jan 26, 2018$9.23$9.44$9.17$9.350
Jan 29, 2018 – Feb 2, 2018$9.35$9.38$9.05$9.050
Feb 5, 2018 – Feb 9, 2018$8.99$9.17$8.51$8.750
Feb 12, 2018 – Feb 16, 2018$8.81$9.05$8.75$9.050
Feb 19, 2018 – Feb 23, 2018$8.99$9.05$8.75$8.810
Feb 26, 2018 – Mar 2, 2018$8.81$8.93$8.57$8.750
Mar 5, 2018 – Mar 9, 2018$8.75$8.99$8.69$8.930
Mar 12, 2018 – Mar 16, 2018$8.93$8.99$8.69$8.750
Mar 19, 2018 – Mar 23, 2018$8.81$9.23$8.60$8.860
Mar 26, 2018 – Mar 29, 2018$8.92$9.10$8.76$8.980
Apr 2, 2018 – Apr 6, 2018$8.98$9.44$8.86$9.290
Apr 9, 2018 – Apr 13, 2018$9.35$9.41$9.23$9.350
Apr 16, 2018 – Apr 20, 2018$9.35$9.42$9.14$9.170
Apr 23, 2018 – Apr 27, 2018$9.23$9.36$9.10$9.290
Apr 30, 2018 – May 4, 2018$9.29$9.47$9.25$9.410
May 7, 2018 – May 11, 2018$9.42$9.85$9.39$9.720
May 14, 2018 – May 18, 2018$9.78$9.85$9.66$9.790
May 21, 2018 – May 25, 2018$9.78$9.91$9.47$9.540
May 28, 2018 – Jun 1, 2018$9.60$9.67$9.42$9.660
Jun 4, 2018 – Jun 8, 2018$9.66$9.72$9.54$9.720
Jun 11, 2018 – Jun 15, 2018$9.66$9.78$9.54$9.540
Jun 18, 2018 – Jun 22, 2018$9.60$9.78$9.46$9.520
Jun 25, 2018 – Jun 29, 2018$9.53$9.65$9.33$9.330
Jul 2, 2018 – Jul 6, 2018$9.34$9.91$9.34$9.780
Jul 9, 2018 – Jul 13, 2018$9.78$9.94$9.65$9.840
Jul 16, 2018 – Jul 20, 2018$9.78$10.16$9.78$10.030
Jul 23, 2018 – Jul 27, 2018$10.10$10.29$9.97$10.220
Jul 30, 2018 – Aug 3, 2018$10.29$10.41$10.19$10.350
Aug 6, 2018 – Aug 10, 2018$10.35$10.46$9.46$9.520
Aug 13, 2018 – Aug 17, 2018$9.52$9.71$9.39$9.520
Aug 20, 2018 – Aug 24, 2018$9.53$9.71$9.39$9.520
Aug 27, 2018 – Aug 31, 2018$9.52$9.83$9.50$9.710
Sep 3, 2018 – Sep 7, 2018$9.71$9.71$9.46$9.460
Sep 10, 2018 – Sep 14, 2018$9.46$9.59$9.34$9.400
Sep 17, 2018 – Sep 21, 2018$9.33$9.59$9.21$9.320
Sep 24, 2018 – Sep 28, 2018$9.33$9.39$9.19$9.190
Oct 1, 2018 – Oct 5, 2018$9.23$9.33$8.89$8.970
Oct 8, 2018 – Oct 12, 2018$8.92$9.03$8.82$8.870
Oct 15, 2018 – Oct 19, 2018$8.80$8.96$8.64$8.690
Oct 22, 2018 – Oct 26, 2018$8.70$8.71$8.16$8.240
Oct 29, 2018 – Nov 2, 2018$8.28$8.49$8.12$8.280
Nov 5, 2018 – Nov 9, 2018$8.31$8.93$8.31$8.570
Nov 12, 2018 – Nov 16, 2018$8.54$8.56$8.13$8.170
Nov 19, 2018 – Nov 23, 2018$8.20$8.22$7.82$8.030
Nov 26, 2018 – Nov 30, 2018$8.08$8.16$7.80$7.890
Dec 3, 2018 – Dec 7, 2018$8.00$8.13$7.87$8.000
Dec 10, 2018 – Dec 14, 2018$7.99$8.16$7.70$7.740
Dec 17, 2018 – Dec 21, 2018$7.74$7.79$6.96$7.250
Dec 24, 2018 – Dec 28, 2018$7.24$7.38$6.95$7.280
Dec 31, 2018 – Jan 4, 2019$7.17$7.72$7.01$7.620
Jan 7, 2019 – Jan 11, 2019$7.59$8.29$7.58$8.180
Jan 14, 2019 – Jan 18, 2019$8.05$8.13$7.90$8.060
Jan 21, 2019 – Jan 25, 2019$8.07$8.59$8.07$8.550
Jan 28, 2019 – Feb 1, 2019$8.56$8.74$8.46$8.630
Feb 4, 2019 – Feb 8, 2019$8.65$8.74$8.35$8.450
Feb 11, 2019 – Feb 15, 2019$8.45$8.77$8.41$8.740
Feb 18, 2019 – Feb 22, 2019$8.74$9.04$8.74$9.000
Feb 25, 2019 – Mar 1, 2019$9.00$9.07$8.72$8.780
Mar 4, 2019 – Mar 8, 2019$8.81$8.91$8.60$8.710
Mar 11, 2019 – Mar 15, 2019$8.67$8.88$8.65$8.880
Mar 18, 2019 – Mar 22, 2019$8.81$8.88$8.46$8.500
Mar 25, 2019 – Mar 29, 2019$8.51$8.64$8.41$8.510
Apr 1, 2019 – Apr 5, 2019$8.55$8.92$8.55$8.880
Apr 8, 2019 – Apr 12, 2019$8.86$8.90$8.66$8.740
Apr 15, 2019 – Apr 18, 2019$8.72$8.85$8.71$8.750
Apr 22, 2019 – Apr 26, 2019$8.75$8.89$8.74$8.810
Apr 29, 2019 – May 3, 2019$8.82$8.93$8.79$8.930
May 6, 2019 – May 10, 2019$8.82$9.00$8.44$8.670
May 13, 2019 – May 17, 2019$8.67$8.75$8.51$8.650
May 20, 2019 – May 24, 2019$8.62$8.75$8.50$8.550
May 27, 2019 – May 31, 2019$8.53$8.58$8.34$8.400
Jun 3, 2019 – Jun 7, 2019$8.44$8.51$8.32$8.480
Jun 10, 2019 – Jun 14, 2019$8.54$8.80$8.54$8.790
Jun 17, 2019 – Jun 21, 2019$8.82$8.91$8.64$8.690
Jun 24, 2019 – Jun 28, 2019$8.70$8.73$8.46$8.650
Jul 1, 2019 – Jul 5, 2019$8.66$9.02$8.63$8.910
Jul 8, 2019 – Jul 12, 2019$8.90$9.04$8.84$8.950
Jul 15, 2019 – Jul 19, 2019$8.96$8.96$8.64$8.660
Jul 22, 2019 – Jul 26, 2019$8.66$8.72$7.76$8.650
Jul 29, 2019 – Aug 2, 2019$8.62$8.64$8.08$8.210
Aug 5, 2019 – Aug 9, 2019$8.14$8.68$7.93$8.430
Aug 12, 2019 – Aug 16, 2019$8.38$8.57$8.14$8.330
Aug 19, 2019 – Aug 23, 2019$8.40$8.54$8.28$8.280
Aug 26, 2019 – Aug 30, 2019$8.33$8.39$8.13$8.200
Sep 2, 2019 – Sep 6, 2019$8.20$8.72$8.20$8.530
Sep 9, 2019 – Sep 13, 2019$8.60$8.75$8.56$8.600
Sep 16, 2019 – Sep 20, 2019$8.62$8.82$8.46$8.820
Sep 23, 2019 – Sep 27, 2019$8.79$8.91$8.64$8.690
Sep 30, 2019 – Oct 4, 2019$8.73$8.82$8.45$8.610
Oct 7, 2019 – Oct 11, 2019$8.62$8.76$8.46$8.670
Oct 14, 2019 – Oct 18, 2019$8.64$8.78$8.56$8.670
Oct 21, 2019 – Oct 25, 2019$8.68$8.75$8.60$8.610
Oct 28, 2019 – Nov 1, 2019$8.62$8.67$8.52$8.610
Nov 4, 2019 – Nov 8, 2019$8.64$9.01$8.58$8.810
Nov 11, 2019 – Nov 15, 2019$8.80$8.99$8.80$8.840
Nov 18, 2019 – Nov 22, 2019$8.85$9.14$8.84$9.120
Nov 25, 2019 – Nov 29, 2019$9.14$9.52$9.10$9.520
Dec 2, 2019 – Dec 6, 2019$9.51$9.54$9.32$9.440
Dec 9, 2019 – Dec 13, 2019$9.43$9.55$9.35$9.520
Dec 16, 2019 – Dec 20, 2019$9.52$9.68$9.42$9.440
Dec 23, 2019 – Dec 27, 2019$9.44$9.58$9.36$9.500
Dec 30, 2019 – Jan 3, 2020$9.52$9.71$9.45$9.590
Jan 6, 2020 – Jan 10, 2020$9.62$9.76$9.60$9.650
Jan 13, 2020 – Jan 17, 2020$9.65$9.78$9.64$9.730
Jan 20, 2020 – Jan 24, 2020$9.68$9.78$9.65$9.650
Jan 27, 2020 – Jan 31, 2020$9.58$9.70$9.53$9.560
Feb 3, 2020 – Feb 7, 2020$9.53$9.71$9.50$9.610
Feb 10, 2020 – Feb 14, 2020$9.61$9.67$9.51$9.560
Feb 17, 2020 – Feb 21, 2020$9.56$9.70$9.47$9.640
Feb 24, 2020 – Feb 28, 2020$9.47$9.54$8.04$8.190
Mar 2, 2020 – Mar 6, 2020$8.47$8.86$7.94$7.970
Mar 9, 2020 – Mar 13, 2020$6.38$7.73$5.80$6.250
Mar 16, 2020 – Mar 20, 2020$5.25$5.44$3.58$4.070
Mar 23, 2020 – Mar 27, 2020$3.89$6.00$3.12$5.230
Mar 30, 2020 – Apr 3, 2020$5.19$5.41$4.28$4.580
Apr 6, 2020 – Apr 9, 2020$4.84$6.49$4.82$5.920
Apr 13, 2020 – Apr 17, 2020$6.01$6.50$5.61$5.870
Apr 20, 2020 – Apr 24, 2020$5.79$5.87$5.12$5.330
Apr 27, 2020 – May 1, 2020$5.50$5.99$5.34$5.410
May 4, 2020 – May 8, 2020$5.40$5.76$4.97$5.400
May 11, 2020 – May 15, 2020$5.27$5.46$4.89$5.200
May 18, 2020 – May 22, 2020$5.36$5.61$5.33$5.560
May 25, 2020 – May 29, 2020$5.69$6.36$5.69$6.090
Jun 1, 2020 – Jun 5, 2020$6.14$6.69$6.07$6.590
Jun 8, 2020 – Jun 12, 2020$6.71$7.40$6.33$6.760
Jun 15, 2020 – Jun 19, 2020$6.74$7.13$5.93$5.970
Jun 22, 2020 – Jun 26, 2020$5.96$6.12$5.73$5.900
Jun 29, 2020 – Jul 2, 2020$5.93$6.18$5.79$6.050
Jul 6, 2020 – Jul 10, 2020$6.17$6.22$5.61$5.800
Jul 13, 2020 – Jul 17, 2020$5.82$6.29$5.74$6.270
Jul 20, 2020 – Jul 24, 2020$6.24$6.82$6.22$6.700
Jul 27, 2020 – Jul 31, 2020$6.68$6.84$6.61$6.760
Aug 3, 2020 – Aug 7, 2020$6.70$7.04$6.68$7.000
Aug 10, 2020 – Aug 14, 2020$7.04$7.34$6.76$6.860
Aug 17, 2020 – Aug 21, 2020$6.89$6.92$6.60$6.720
Aug 24, 2020 – Aug 28, 2020$6.80$7.03$6.71$6.830
Aug 31, 2020 – Sep 4, 2020$6.80$6.89$6.71$6.850
Sep 7, 2020 – Sep 11, 2020$6.82$6.94$6.73$6.880
Sep 14, 2020 – Sep 18, 2020$6.91$7.10$6.91$6.960
Sep 21, 2020 – Sep 25, 2020$6.90$7.03$6.76$6.960
Sep 28, 2020 – Oct 2, 2020$6.99$7.28$6.73$7.260
Oct 5, 2020 – Oct 9, 2020$7.27$7.36$7.14$7.150
Oct 12, 2020 – Oct 16, 2020$7.14$7.15$6.86$6.960
Oct 19, 2020 – Oct 23, 2020$6.97$6.99$6.78$6.910
Oct 26, 2020 – Oct 30, 2020$6.82$6.83$6.27$6.440
Nov 2, 2020 – Nov 6, 2020$6.56$6.81$6.40$6.710
Nov 9, 2020 – Nov 13, 2020$7.08$7.61$6.92$7.310
Nov 16, 2020 – Nov 20, 2020$7.49$7.66$7.35$7.550
Nov 23, 2020 – Nov 27, 2020$7.61$8.21$7.50$8.080
Nov 30, 2020 – Dec 4, 2020$8.08$8.54$7.85$8.440
Dec 7, 2020 – Dec 11, 2020$8.34$8.38$8.02$8.330
Dec 14, 2020 – Dec 18, 2020$8.48$8.50$7.72$7.770
Dec 21, 2020 – Dec 24, 2020$7.69$7.83$7.45$7.600
Dec 28, 2020 – Dec 31, 2020$7.60$7.69$7.37$7.550
Jan 4, 2021 – Jan 8, 2021$7.58$7.93$7.34$7.910
Jan 11, 2021 – Jan 15, 2021$7.91$8.06$7.83$7.890
Jan 18, 2021 – Jan 22, 2021$7.92$8.00$7.86$7.910
Jan 25, 2021 – Jan 29, 2021$7.89$8.04$7.53$7.660
Feb 1, 2021 – Feb 5, 2021$7.71$8.52$7.62$8.470
Feb 8, 2021 – Feb 12, 2021$8.51$8.70$8.21$8.610
Feb 15, 2021 – Feb 19, 2021$8.69$8.77$8.39$8.440
Feb 22, 2021 – Feb 26, 2021$8.49$8.91$8.36$8.750
Mar 1, 2021 – Mar 5, 2021$8.96$9.43$8.75$8.900
Mar 8, 2021 – Mar 12, 2021$8.96$9.44$8.80$9.370
Mar 15, 2021 – Mar 19, 2021$9.44$9.64$9.14$9.440
Mar 22, 2021 – Mar 26, 2021$9.43$9.44$8.86$9.150
Mar 29, 2021 – Apr 1, 2021$9.14$9.48$9.08$9.480
Apr 5, 2021 – Apr 9, 2021$9.59$9.92$9.51$9.790
Apr 12, 2021 – Apr 16, 2021$9.82$9.83$9.50$9.620
Apr 19, 2021 – Apr 23, 2021$9.66$9.71$9.44$9.630
Apr 26, 2021 – Apr 30, 2021$9.67$9.85$9.61$9.760
May 3, 2021 – May 7, 2021$9.82$9.96$9.72$9.930
May 10, 2021 – May 14, 2021$9.94$10.23$9.59$10.070
May 17, 2021 – May 21, 2021$10.09$10.18$9.89$10.160
May 24, 2021 – May 28, 2021$10.22$10.34$10.07$10.310
May 31, 2021 – Jun 4, 2021$10.42$10.85$10.41$10.840
Jun 7, 2021 – Jun 11, 2021$10.87$10.99$10.74$10.820
Jun 14, 2021 – Jun 18, 2021$10.89$11.10$10.48$10.550
Jun 21, 2021 – Jun 25, 2021$10.60$10.69$10.29$10.360
Jun 28, 2021 – Jul 2, 2021$10.40$10.54$10.19$10.440
Jul 5, 2021 – Jul 9, 2021$10.44$10.50$10.02$10.330
Jul 12, 2021 – Jul 16, 2021$10.32$10.39$10.09$10.120
Jul 19, 2021 – Jul 23, 2021$9.99$10.25$9.79$10.100
Jul 26, 2021 – Jul 30, 2021$10.08$10.24$10.05$10.110
Aug 2, 2021 – Aug 6, 2021$10.11$10.36$9.95$10.350
Aug 9, 2021 – Aug 13, 2021$10.34$11.16$10.28$11.120
Aug 16, 2021 – Aug 20, 2021$11.16$11.16$10.63$10.870
Aug 23, 2021 – Aug 27, 2021$10.95$11.18$10.83$11.130
Aug 30, 2021 – Sep 3, 2021$11.12$11.20$10.97$11.170
Sep 6, 2021 – Sep 10, 2021$11.19$11.30$11.05$11.190
Sep 13, 2021 – Sep 17, 2021$11.25$11.31$11.01$11.140
Sep 20, 2021 – Sep 24, 2021$10.90$11.18$10.66$11.060
Sep 27, 2021 – Oct 1, 2021$11.04$11.18$10.85$11.000
Oct 4, 2021 – Oct 8, 2021$11.03$11.50$10.92$11.300
Oct 11, 2021 – Oct 15, 2021$11.30$11.51$11.30$11.310
Oct 18, 2021 – Oct 22, 2021$11.28$11.38$11.21$11.210
Oct 25, 2021 – Oct 29, 2021$11.18$11.23$10.85$10.880
Nov 1, 2021 – Nov 5, 2021$10.88$10.91$10.54$10.750
Nov 8, 2021 – Nov 12, 2021$10.84$11.06$10.68$10.850
Nov 15, 2021 – Nov 19, 2021$10.89$10.90$10.41$10.460
Nov 22, 2021 – Nov 26, 2021$10.55$10.74$10.34$10.510
Nov 29, 2021 – Dec 3, 2021$10.58$10.64$10.26$10.420
Dec 6, 2021 – Dec 10, 2021$10.47$10.77$10.42$10.600
Dec 13, 2021 – Dec 17, 2021$10.61$10.62$10.12$10.250
Dec 20, 2021 – Dec 23, 2021$10.15$10.55$10.06$10.510
Dec 27, 2021 – Dec 31, 2021$10.50$10.78$10.49$10.690
Jan 3, 2022 – Jan 7, 2022$10.75$11.18$10.75$11.140
Jan 10, 2022 – Jan 14, 2022$11.16$11.66$11.07$11.420
Jan 17, 2022 – Jan 21, 2022$11.45$11.55$10.94$10.960
Jan 24, 2022 – Jan 28, 2022$10.82$11.27$10.40$11.120
Jan 31, 2022 – Feb 4, 2022$11.10$11.49$11.01$11.390
Feb 7, 2022 – Feb 11, 2022$11.48$11.58$11.13$11.200
Feb 14, 2022 – Feb 18, 2022$11.17$11.41$11.08$11.190
Feb 21, 2022 – Feb 25, 2022$11.13$11.17$10.48$11.150
Feb 28, 2022 – Mar 4, 2022$10.96$11.93$10.96$11.890
Mar 7, 2022 – Mar 11, 2022$11.78$11.95$11.48$11.810
Mar 14, 2022 – Mar 18, 2022$11.81$11.96$11.27$11.580
Mar 21, 2022 – Mar 25, 2022$11.68$11.89$11.63$11.890
Mar 28, 2022 – Apr 1, 2022$11.87$12.14$11.78$12.130
Apr 4, 2022 – Apr 8, 2022$12.14$12.20$11.87$12.030
Apr 11, 2022 – Apr 14, 2022$12.02$12.11$11.88$11.970
Apr 18, 2022 – Apr 22, 2022$11.95$12.15$11.60$11.620
Apr 25, 2022 – Apr 29, 2022$11.54$11.55$10.95$11.000
May 2, 2022 – May 6, 2022$11.01$11.29$10.64$11.050
May 9, 2022 – May 13, 2022$10.90$11.58$10.50$11.220
May 16, 2022 – May 20, 2022$11.33$11.61$10.54$10.710
May 23, 2022 – May 27, 2022$10.79$11.47$10.60$11.440
May 30, 2022 – Jun 3, 2022$11.48$11.49$11.24$11.330
Jun 6, 2022 – Jun 10, 2022$11.43$11.52$10.83$11.140
Jun 13, 2022 – Jun 17, 2022$10.92$11.01$9.83$10.040
Jun 20, 2022 – Jun 24, 2022$10.26$10.50$10.09$10.490
Jun 27, 2022 – Jul 1, 2022$10.50$10.81$10.35$10.760
Jul 4, 2022 – Jul 8, 2022$10.71$11.35$10.60$11.340
Jul 11, 2022 – Jul 15, 2022$11.30$11.32$10.92$11.150
Jul 18, 2022 – Jul 22, 2022$11.23$11.44$11.09$11.300
Jul 25, 2022 – Jul 29, 2022$11.29$11.85$11.11$11.780
Aug 1, 2022 – Aug 5, 2022$11.77$12.02$11.70$11.960
Aug 8, 2022 – Aug 12, 2022$12.02$12.27$11.66$12.190
Aug 15, 2022 – Aug 19, 2022$12.10$12.22$11.88$11.920
Aug 22, 2022 – Aug 26, 2022$11.81$12.15$11.70$11.920
Aug 29, 2022 – Sep 2, 2022$11.86$12.04$11.42$11.590
Sep 5, 2022 – Sep 9, 2022$11.65$11.68$11.32$11.630
Sep 12, 2022 – Sep 16, 2022$11.80$11.89$11.16$11.240
Sep 19, 2022 – Sep 23, 2022$11.15$11.50$10.21$10.350
Sep 26, 2022 – Sep 30, 2022$10.27$10.36$9.37$9.510
Oct 3, 2022 – Oct 7, 2022$9.62$10.47$9.38$10.130
Oct 10, 2022 – Oct 14, 2022$10.13$10.32$9.55$10.030
Oct 17, 2022 – Oct 21, 2022$10.24$10.45$9.86$10.120
Oct 24, 2022 – Oct 28, 2022$10.19$10.76$10.02$10.730
Oct 31, 2022 – Nov 4, 2022$10.70$11.09$10.58$10.930
Nov 7, 2022 – Nov 11, 2022$10.93$11.19$10.46$11.040
Nov 14, 2022 – Nov 18, 2022$11.01$11.16$10.69$10.860
Nov 21, 2022 – Nov 25, 2022$10.83$11.16$10.70$11.160
Nov 28, 2022 – Dec 2, 2022$11.09$11.32$10.83$11.160
Dec 5, 2022 – Dec 9, 2022$11.16$11.20$10.48$10.520
Dec 12, 2022 – Dec 16, 2022$10.56$10.95$9.93$10.140
Dec 19, 2022 – Dec 23, 2022$10.16$10.35$9.93$10.330
Dec 26, 2022 – Dec 30, 2022$10.33$10.37$9.99$10.180
Jan 2, 2023 – Jan 6, 2023$10.21$10.63$10.17$10.570
Jan 9, 2023 – Jan 13, 2023$10.60$11.01$10.53$10.960
Jan 16, 2023 – Jan 20, 2023$10.97$11.17$10.88$11.170
Jan 23, 2023 – Jan 27, 2023$11.20$11.60$11.13$11.560
Jan 30, 2023 – Feb 3, 2023$11.47$11.73$11.26$11.640
Feb 6, 2023 – Feb 10, 2023$11.52$11.60$11.12$11.400
Feb 13, 2023 – Feb 17, 2023$11.41$11.59$11.23$11.460
Feb 20, 2023 – Feb 24, 2023$11.42$11.53$11.09$11.360
Feb 27, 2023 – Mar 3, 2023$11.41$11.99$11.29$11.600
Mar 6, 2023 – Mar 10, 2023$11.63$11.71$10.40$10.430
Mar 13, 2023 – Mar 17, 2023$10.27$10.97$10.04$10.570
Mar 20, 2023 – Mar 24, 2023$10.64$11.24$10.64$10.960
Mar 27, 2023 – Mar 31, 2023$11.08$11.30$11.02$11.200
Apr 3, 2023 – Apr 6, 2023$11.30$11.34$10.98$11.240
Apr 10, 2023 – Apr 14, 2023$11.19$11.46$10.96$11.290
Apr 17, 2023 – Apr 21, 2023$11.21$11.44$11.14$11.330
Apr 24, 2023 – Apr 28, 2023$11.32$11.46$11.05$11.390
May 1, 2023 – May 5, 2023$11.42$11.71$10.60$11.580
May 8, 2023 – May 12, 2023$11.59$11.64$11.35$11.440
May 15, 2023 – May 19, 2023$11.48$11.71$11.40$11.680
May 22, 2023 – May 26, 2023$11.69$11.84$11.53$11.650
May 29, 2023 – Jun 2, 2023$11.71$11.98$11.66$11.930
Jun 5, 2023 – Jun 9, 2023$11.99$12.16$11.94$12.060
Jun 12, 2023 – Jun 16, 2023$12.06$12.06$11.85$12.030
Jun 19, 2023 – Jun 23, 2023$12.03$12.03$11.58$11.600
Jun 26, 2023 – Jun 30, 2023$11.62$12.17$11.61$12.080
Jul 3, 2023 – Jul 7, 2023$12.06$12.20$11.97$12.110
Jul 10, 2023 – Jul 14, 2023$12.18$12.46$12.10$12.370
Jul 17, 2023 – Jul 21, 2023$12.40$12.70$12.30$12.510
Jul 24, 2023 – Jul 28, 2023$12.53$12.77$12.53$12.720
Jul 31, 2023 – Aug 4, 2023$12.82$12.86$12.61$12.720
Aug 7, 2023 – Aug 11, 2023$12.72$12.89$12.63$12.690
Aug 14, 2023 – Aug 18, 2023$12.69$12.78$12.40$12.630
Aug 21, 2023 – Aug 25, 2023$12.65$12.69$12.49$12.610
Aug 28, 2023 – Sep 1, 2023$12.68$13.03$12.65$12.990
Sep 4, 2023 – Sep 8, 2023$13.00$13.03$12.74$13.020
Sep 11, 2023 – Sep 15, 2023$13.10$13.13$12.94$13.080
Sep 18, 2023 – Sep 22, 2023$13.11$13.17$12.86$12.960
Sep 25, 2023 – Sep 29, 2023$12.88$13.09$12.87$12.870
Oct 2, 2023 – Oct 6, 2023$12.88$12.94$12.21$12.650
Oct 9, 2023 – Oct 13, 2023$12.51$12.85$12.51$12.700
Oct 16, 2023 – Oct 20, 2023$12.87$12.94$12.33$12.400
Oct 23, 2023 – Oct 27, 2023$12.35$12.56$12.16$12.190
Oct 30, 2023 – Nov 3, 2023$12.27$13.02$12.23$12.950
Nov 6, 2023 – Nov 10, 2023$12.99$13.11$12.80$12.950
Nov 13, 2023 – Nov 17, 2023$12.97$13.10$12.87$13.020
Nov 20, 2023 – Nov 24, 2023$13.01$13.09$12.94$13.040
Nov 27, 2023 – Dec 1, 2023$13.08$13.12$12.93$13.040
Dec 4, 2023 – Dec 8, 2023$13.04$13.42$13.04$13.410
Dec 11, 2023 – Dec 15, 2023$13.44$13.64$13.29$13.400
Dec 18, 2023 – Dec 22, 2023$13.41$13.58$13.39$13.490
Dec 25, 2023 – Dec 29, 2023$13.51$13.75$13.48$13.550
Jan 1, 2024 – Jan 5, 2024$13.57$14.24$13.55$14.060
Jan 8, 2024 – Jan 12, 2024$14.05$14.15$13.67$13.910
Jan 15, 2024 – Jan 19, 2024$13.88$14.06$13.70$13.990
Jan 22, 2024 – Jan 26, 2024$14.04$14.12$13.84$14.030
Jan 29, 2024 – Feb 2, 2024$14.05$14.10$13.69$13.870
Feb 5, 2024 – Feb 9, 2024$13.81$13.83$13.48$13.570
Feb 12, 2024 – Feb 16, 2024$13.55$13.77$13.51$13.730
Feb 19, 2024 – Feb 23, 2024$13.74$13.84$13.61$13.760
Feb 26, 2024 – Mar 1, 2024$13.71$13.73$12.60$12.970
Mar 4, 2024 – Mar 8, 2024$13.03$13.27$12.66$13.050
Mar 11, 2024 – Mar 15, 2024$13.10$13.24$12.92$13.040
Mar 18, 2024 – Mar 22, 2024$13.02$13.29$12.93$13.140
Mar 25, 2024 – Mar 28, 2024$13.16$13.54$13.15$13.460
Apr 1, 2024 – Apr 5, 2024$13.50$13.61$13.34$13.540
Apr 8, 2024 – Apr 12, 2024$13.53$13.67$13.36$13.420
Apr 15, 2024 – Apr 19, 2024$13.53$13.69$13.22$13.680
Apr 22, 2024 – Apr 26, 2024$13.68$13.74$13.52$13.640
Apr 29, 2024 – May 3, 2024$13.64$13.69$13.41$13.560
May 6, 2024 – May 10, 2024$13.62$14.18$13.60$14.020
May 13, 2024 – May 17, 2024$14.05$14.35$14.00$14.170
May 20, 2024 – May 24, 2024$14.17$14.30$14.07$14.230
May 27, 2024 – May 31, 2024$14.28$14.51$14.18$14.510
Jun 3, 2024 – Jun 7, 2024$14.53$14.73$14.45$14.590
Jun 10, 2024 – Jun 14, 2024$14.58$14.66$14.17$14.310
Jun 17, 2024 – Jun 21, 2024$14.26$14.37$14.12$14.220
Jun 24, 2024 – Jun 28, 2024$14.28$14.55$14.26$14.460
Jul 1, 2024 – Jul 5, 2024$14.54$14.89$14.45$14.770
Jul 8, 2024 – Jul 12, 2024$14.78$14.94$14.67$14.900
Jul 15, 2024 – Jul 19, 2024$14.90$14.96$14.74$14.780
Jul 22, 2024 – Jul 26, 2024$14.84$15.01$14.71$14.850
Jul 29, 2024 – Aug 2, 2024$14.90$15.06$14.23$14.270
Aug 5, 2024 – Aug 9, 2024$13.92$14.37$13.58$14.040
Aug 12, 2024 – Aug 16, 2024$14.14$14.50$14.07$14.430
Aug 19, 2024 – Aug 23, 2024$14.47$14.64$14.21$14.590
Aug 26, 2024 – Aug 30, 2024$14.68$14.92$14.66$14.820
Sep 2, 2024 – Sep 6, 2024$14.83$14.93$14.59$14.660
Sep 9, 2024 – Sep 13, 2024$14.73$15.00$14.39$14.990
Sep 16, 2024 – Sep 20, 2024$15.04$15.06$14.84$14.970
Sep 23, 2024 – Sep 27, 2024$15.03$15.10$14.67$15.040
Sep 30, 2024 – Oct 4, 2024$15.04$15.34$14.92$15.320
Oct 7, 2024 – Oct 11, 2024$15.26$15.34$15.08$15.320
Oct 14, 2024 – Oct 18, 2024$15.31$15.60$15.23$15.580
Oct 21, 2024 – Oct 25, 2024$15.59$15.81$15.49$15.700
Oct 28, 2024 – Nov 1, 2024$15.72$15.76$15.24$15.290
Nov 4, 2024 – Nov 8, 2024$15.29$16.05$15.15$16.000
Nov 11, 2024 – Nov 15, 2024$16.03$16.18$15.92$16.070
Nov 18, 2024 – Nov 22, 2024$16.05$16.55$16.02$16.530
Nov 25, 2024 – Nov 29, 2024$16.60$17.00$16.60$16.870
Dec 2, 2024 – Dec 6, 2024$16.94$16.94$16.54$16.900
Dec 9, 2024 – Dec 13, 2024$16.93$17.02$16.53$16.850
Dec 16, 2024 – Dec 20, 2024$16.86$17.00$16.43$16.700
Dec 23, 2024 – Dec 27, 2024$16.72$17.15$16.60$17.020
Dec 30, 2024 – Jan 3, 2025$16.97$17.39$16.89$17.260
Jan 6, 2025 – Jan 10, 2025$17.23$17.32$16.61$16.660
Jan 13, 2025 – Jan 17, 2025$16.59$17.57$16.51$17.460
Jan 20, 2025 – Jan 24, 2025$17.50$17.79$17.48$17.770
Jan 27, 2025 – Jan 31, 2025$17.72$18.41$17.71$18.350
Feb 3, 2025 – Feb 7, 2025$17.72$18.30$17.57$18.220
Feb 10, 2025 – Feb 14, 2025$18.27$18.62$18.09$18.620
Feb 17, 2025 – Feb 21, 2025$18.63$18.90$18.48$18.600
Feb 24, 2025 – Feb 28, 2025$18.56$18.62$17.46$18.420
Mar 3, 2025 – Mar 7, 2025$18.47$18.70$17.39$17.950
Mar 10, 2025 – Mar 14, 2025$17.74$17.91$16.40$16.820
Mar 17, 2025 – Mar 21, 2025$16.62$16.92$16.35$16.830
Mar 24, 2025 – Mar 28, 2025$16.99$17.49$16.83$17.030
Mar 31, 2025 – Apr 4, 2025$16.98$17.44$15.64$15.750
Apr 7, 2025 – Apr 11, 2025$14.87$16.06$14.13$15.190
Apr 14, 2025 – Apr 17, 2025$15.41$16.02$15.04$15.870
Apr 21, 2025 – Apr 25, 2025$15.74$16.38$15.32$16.360
Apr 28, 2025 – May 2, 2025$16.37$16.59$15.85$16.210
May 5, 2025 – May 9, 2025$16.05$16.33$15.68$16.150
May 12, 2025 – May 16, 2025$16.53$17.23$16.52$17.170
May 19, 2025 – May 23, 2025$17.13$17.41$16.66$16.980
May 26, 2025 – May 30, 2025$17.12$17.44$17.00$17.210
Jun 2, 2025 – Jun 6, 2025$17.12$17.31$16.92$17.280
Jun 9, 2025 – Jun 13, 2025$17.35$17.67$17.09$17.170
Jun 16, 2025 – Jun 20, 2025$17.27$17.41$16.84$17.290
Jun 23, 2025 – Jun 27, 2025$17.28$17.41$16.79$17.320
Jun 30, 2025 – Jul 3, 2025$17.36$18.03$17.27$17.950
Jul 7, 2025 – Jul 11, 2025$17.88$18.36$17.61$18.280
Jul 14, 2025 – Jul 18, 2025$18.27$19.03$18.09$18.770
Jul 21, 2025 – Jul 25, 2025$18.86$18.89$18.44$18.650
Jul 28, 2025 – Aug 1, 2025$18.66$18.67$16.99$17.200
Aug 4, 2025 – Aug 8, 2025$17.12$17.19$14.96$15.010
Aug 11, 2025 – Aug 15, 2025$15.07$15.17$14.60$14.680
Aug 18, 2025 – Aug 22, 2025$14.66$15.25$14.56$15.170
Aug 25, 2025 – Aug 29, 2025$15.20$15.32$14.98$15.310
Sep 1, 2025 – Sep 5, 2025$15.22$15.27$15.02$15.210
Sep 8, 2025 – Sep 12, 2025$15.28$15.28$14.69$14.720
Sep 15, 2025 – Sep 19, 2025$14.83$14.89$13.55$13.880
Sep 22, 2025 – Sep 26, 2025$13.80$13.90$13.04$13.280
Sep 29, 2025 – Oct 3, 2025$13.30$13.48$12.92$13.100
Oct 6, 2025 – Oct 10, 2025$13.18$13.25$12.30$12.400
Oct 13, 2025 – Oct 17, 2025$12.47$13.37$12.47$12.990
Oct 20, 2025 – Oct 24, 2025$13.04$13.40$12.75$13.320
Oct 27, 2025 – Oct 31, 2025$13.40$13.59$13.03$13.210
Nov 3, 2025 – Nov 7, 2025$13.21$14.06$12.78$13.330
Nov 10, 2025 – Nov 14, 2025$13.42$13.78$13.20$13.650
Nov 17, 2025 – Nov 21, 2025$13.67$13.79$13.24$13.670
Nov 24, 2025 – Nov 28, 2025$13.68$14.28$13.62$14.100
Dec 1, 2025 – Dec 5, 2025$14.09$14.37$13.71$14.160
Dec 8, 2025 – Dec 12, 2025$14.17$14.48$14.06$14.110
Dec 15, 2025 – Dec 19, 2025$14.10$14.12$13.41$13.460
Dec 22, 2025 – Dec 26, 2025$13.44$13.54$13.16$13.500
Dec 29, 2025 – Jan 2, 2026$13.49$13.80$13.39$13.680
Jan 5, 2026 – Jan 9, 2026$13.74$13.83$12.93$13.350
Jan 12, 2026 – Jan 16, 2026$13.29$13.50$13.11$13.290
Jan 19, 2026 – Jan 23, 2026$13.11$13.37$13.05$13.260
Jan 26, 2026 – Jan 30, 2026$13.25$13.28$12.48$12.630
Feb 2, 2026 – Feb 6, 2026$12.57$12.57$11.59$11.780
Feb 9, 2026 – Feb 13, 2026$11.79$12.60$11.73$12.200
Feb 16, 2026 – Feb 20, 2026$12.24$12.35$11.72$11.880
Feb 23, 2026 – Feb 27, 2026$11.72$12.29$9.88$9.890
Mar 2, 2026 – Mar 6, 2026$9.69$10.32$9.42$9.790
Mar 9, 2026 – Mar 13, 2026$9.69$9.95$9.21$9.240
Mar 16, 2026 – Mar 20, 2026$9.30$9.89$9.20$9.580
Mar 23, 2026 – Mar 27, 2026$9.69$10.15$9.49$9.520
Mar 30, 2026 – Apr 2, 2026$9.54$10.12$9.45$10.100
Apr 6, 2026 – Apr 10, 2026$10.03$10.50$9.63$9.740
Apr 13, 2026 – Apr 17, 2026$9.69$10.98$9.61$10.950
Apr 20, 2026 – Apr 24, 2026$10.83$10.95$10.08$10.110
Apr 27, 2026 – May 1, 2026$10.09$11.15$9.92$11.100
May 4, 2026 – May 8, 2026$11.05$11.27$10.23$10.420
May 11, 2026 – May 15, 2026$10.13$10.63$10.13$10.550
May 18, 2026 – May 22, 2026$10.47$10.66$10.12$10.360
May 25, 2026 – May 29, 2026$10.38$10.60$10.32$10.450
Jun 1, 2026 – Jun 5, 2026$10.43$10.60$10.24$10.280
Jun 8, 2026 – Jun 12, 2026$10.31$10.72$10.10$10.630
Jun 15, 2026 – Jun 18, 2026$10.61$10.76$10.15$10.270
Jun 22, 2026 – Jun 26, 2026$10.25$10.48$9.98$10.400
Jun 29, 2026 – Jul 2, 2026$10.42$10.85$10.41$10.430
Jul 6, 2026 – Jul 10, 2026$10.44$10.88$10.30$10.800
Jul 13, 2026 – Jul 17, 2026$10.87$11.17$10.72$10.930
Jul 20, 2026 – Jul 24, 2026$10.92$11.08$10.51$10.630
Jul 27, 2026 – Jul 31, 2026$10.70$11.01$10.40$10.570
Aug 3, 2026 – Aug 7, 2026$10.62$12.54$10.57$12.440
Aug 10, 2026 – Aug 14, 2026$12.26$12.71$12.06$12.360
Aug 17, 2026 – Aug 21, 2026$12.28$12.32$11.78$11.910
Aug 24, 2026 – Aug 28, 2026$11.93$12.32$11.88$12.260
Aug 31, 2026 – Sep 4, 2026$12.23$12.57$12.13$12.440

Valuation

MetricValueUpside
IC Value$10.68-14%
P/E235.34
P/B0.44
P/S2.21
EV/EBITDA15.10
PEG
P/TBV0.44

Valuation history

Annual price overlaid with each model's fair value. Y-axis is log scale.

Annual price and model valuations for FSK, USD per share
YearPriceAIICGraham-DoddGraham Formula
2011
2012
2013
2014$9.09$2,788.65
2015$9.07$18.28
2016$10.71$149.64
2017$8.93$29.78
2018$8.71$79.83
2019$7.97$13.44
2020$9.38$86.19
2021$11.82$107.55
2022$10.44$12.61
2023$13.06$53.84
2024$17.95$119.86
2025$9.24$20.93

Historic valuation ratios

Pick a category, then toggle metrics to compare.

USD millions

Line items

    USD millions

    Line items

      USD millions

      Line items

        About FS KKR Capital Corp.

        FS KKR Capital Corp. operates as a Business Development Company (BDC) with a primary investment focus on debt instruments. The firm delivers bespoke financing options specifically tailored for privately held, mid-sized American enterprises. Its investment portfolio predominantly comprises senior secured debt, though it also allocates a smaller portion to subordinated debt issued by these same private U.S. middle-market firms. The company acquires stakes in these loans either by participating in secondary market transactions or by directly providing capital to target companies as primary market investments. Its debt investment spectrum further includes first-lien and second-lien senior secured loans, alongside, to a lesser degree, subordinated or mezzanine loans. As part of its debt financing arrangements, the firm frequently obtains equity participation, such as warrants or options, serving as supplementary compensation. Beyond debt, FS KKR may also acquire non-controlling stakes in common or preferred equity of its target companies, either alongside a debt investment or through co-investment partnerships with financial sponsors. Furthermore, when opportunities arise, the fund is open to investing in corporate bonds and comparable fixed-income instruments. The fund explicitly avoids investments in nascent start-ups, companies undergoing turnaround situations, or those presenting speculative business models. Its focus remains squarely on established small to mid-sized enterprises located within the United States, specifically targeting firms with annual revenues ranging from $10 million to $2.5 billion. For private upper middle-market companies, FS KKR emphasizes comprehensive "one-stop" credit solutions, targeting those with annual EBITDA between $50 million and $100 million at the time of investment. When divesting from its securities, the company typically utilizes privately negotiated over-the-counter sales. For less liquid or illiquid holdings, alternative exit strategies include debt repayment, an initial public offering (IPO) of the underlying company, a merger, an outright sale, or a recapitalization event.

        CEO
        Michael Craig Forman
        Employees
        1.38K
        Beta
        0.90

        Peer comparison

        Same-industry comparables, ranked by market cap.

        Scroll horizontally for additional metrics. Ticker column stays fixed.

        Peer comparison for FSK: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
        Basic InfoIC ValuationCore ValuationProfitabilityLeverage & LiquidityGrowthCash FlowDividendsEnterprise ValueRisk
        TickerCompany NamePriceMarket CapValueUpsideP/EP/BP/SEV/EBITDAPEGP/TBVGross MarginOperating MarginNet MarginROEROICROADebt/EquityInterest CoverageCurrent RatioQuick RatioNet Debt/EBITDAEPS GrowthSales GrowthFCF GrowthFCF YieldOp Cash Flow RatioCash ROICDividend YieldDividend PayoutShareholder YieldEV/EBITEV/FCFEV/SalesAltman Z-Score
        FSKFS KKR Capital Corp.$12.443.09B$20.93+68%235.340.442.2115.100.4469.60%49.53%0.94%0.18%2.06%0.08%1.311.2511.21-98.12%5.50%-68.86%22.87%4.39%30.29%7127.30%30.29%17.3116.968.580.10
        ARCCAres Capital Corporation$19.3213.87B$28.62+48%9.120.835.2919.250.8367.17%62.36%57.94%9.39%4.65%4.37%1.121.901.711.7110.78-23.77%-5.28%-10.92%9.64%1.284.09%10.67%97.30%10.67%19.2523.5712.010.71
        CGBDCarlyle Secured Lending, …$10.28714.43M$24.77+141%9.710.583.4413.110.5870.90%86.18%35.38%6.75%7.38%2.97%1.311.940.530.829.00-36.08%17.90%-296.19%-30.10%-2.41-9.10%15.31%148.70%17.35%12.71-10.5910.960.41
        CSWCCapital Southwest Corpora…$24.421.52B$31.92+31%11.391.275.2312.3238.951.2794.33%76.87%45.95%11.93%9.09%5.57%1.122.845.6829.25%50.13%-11.48%-15.05%-9.91%11.44%130.30%11.44%12.64-12.339.711.05
        ECCEagle Point Credit Compan…$3.86510.33M$12.89+234%-3.730.573.70-7.530.5759.07%-75.28%-115.81%-13.63%-8.14%-7.93%0.37-3.162.382.37-2.62-222.09%0.12%-120.69%-4.99%-1.07-2.00%46.46%-173.50%46.67%-7.53-30.735.67-0.22
        GBDCGolub Capital BDC, Inc.$12.813.34B$15.59+22%9.300.884.0212.19210.760.8881.49%78.94%43.19%9.42%7.93%4.26%1.232.455.352.407.094.41%42.50%-133.03%-3.24%-2.97-1.31%10.51%97.80%12.74%12.19-73.779.620.78
        HTGCHercules Capital, Inc.$16.693.12B$17.50+5%-17.931.114.5012.89-120.301.1187.23%66.75%62.10%-6.53%8.99%-3.26%1.043.961.441.446.1514.91%26.97%258.51%-17.29%-6.52-10.48%13.24%-237.40%13.50%12.89-11.068.611.04
        MAINMain Street Capital Corpo…$56.115.22B$70.86+26%-87.141.597.3813.621.59100.00%80.71%76.55%-1.88%9.63%-1.01%0.824.06449.84124.684.59-5.64%-11.06%-498.82%7.31%289.056.78%7.13%-621.60%7.13%13.7920.6411.131.71
        NMFCNew Mountain Finance Corp…$7.35694.23M$27.43+273%45.850.665.62136.100.6610.71%12.56%11.90%1.34%0.58%0.55%1.410.140.570.5591.38-86.41%-57.99%802.36%48.70%1.7412.89%17.44%799.50%45.45%136.106.2517.090.39
        PFLTPennantPark Floating Rate…$7.10704.45M$17.36+144%12.100.754.6836.410.7545.65%39.35%38.69%6.80%2.84%2.64%1.650.722.942.9824.51-48.57%2.20%-111.86%11.83%2.054.07%13.89%168.10%13.89%36.4125.8614.330.36
        PSECProspect Capital Corporat…$2.171.09B$15.51+615%-2.260.36-3.84-6.610.36147.00%169.75%169.75%-14.03%-8.47%-6.41%0.70-3.610.510.50-4.34-475.00%-159.23%86.86%49.25%5.579.43%31.29%-70.70%60.70%-6.615.93-11.21-0.37
        TCPCBlackRock TCP Capital Cor…$3.50293.66M$44.32+1,166%-3.140.47-3.66-54.90-9.550.47122.06%29.92%116.48%-12.86%-1.35%-4.98%1.73-0.350.250.25-42.6732.91%-467.67%-47.15%55.44%0.489.15%34.06%-107.00%53.84%-54.908.09-16.42-1.07
        TPVGTriplePoint Venture Growt…$4.62187.57M$4.67+1%3.810.531.938.407.820.5383.51%77.90%50.62%14.07%10.09%6.14%1.332.865.9348.78%36.55%-137.30%-30.39%-7.60%21.99%83.90%21.99%8.40-11.166.550.41
        TRINTrinity Capital Inc.$17.241.29B$10.18-41%6.540.884.1310.420.88100.00%93.07%58.39%15.30%10.60%6.89%1.202.6822.7922.155.98-6.67%-2.18%69.00%-55.91%-310.98-26.30%14.22%93.00%14.22%10.42-4.209.700.81
        TSLXSixth Street Specialty Le…$18.081.72B$28.23+56%9.401.004.4514.491.0072.84%53.55%47.34%10.61%5.45%4.87%1.081.830.110.117.54-10.84%0.13%-3.72%11.25%6.865.26%10.63%99.90%20.36%17.3318.549.280.85

        Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($10.68 ÷ $12.44) − 1 = -14.15% (IC, example).