FS KKR Capital Corp FSK
Open calendar →FS KKR Capital Corp. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 22.22 → 10.86 · -51.1%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
11.0000
11.0700
10.7850
10.8600
1,514,490
10.8500
11.0800
10.8400
10.9900
2,054,400
10.9200
10.9500
10.6800
10.8600
2,023,700
Weekend
Weekend
11.1000
11.1700
10.8800
10.9300
1,591,700
10.8900
11.1450
10.8000
11.1100
2,336,400
10.8900
11.1050
10.8800
10.8900
3,604,900
10.8400
10.9000
10.7200
10.7900
1,736,400
10.8700
10.9800
10.7200
10.8100
2,108,200
Weekend
Weekend
10.5600
10.8750
10.5600
10.8000
2,257,300
62 · 8-K
After-hours · 16:27 ET
FORM 8-K ↗
10.5500
10.6500
10.4900
10.5600
2,304,400
10.3900
10.5750
10.3400
10.5600
2,089,000
10.3300
10.6000
10.2950
10.4500
2,599,400
10.4400
10.6400
10.3200
10.3300
3,969,600
Weekend
Weekend
No trading
10.7300
10.8500
10.4250
10.4300
3,508,900
10.5000
10.8100
10.5000
10.6400
3,106,800
10.5100
10.6990
10.4850
10.5000
2,241,200
61 · 8-K
After-hours · 17:06 ET
FORM 8-K ↗
10.4200
10.6450
10.4050
10.6100
2,282,400
Weekend
Weekend
10.1000
10.4750
10.1000
10.4000
2,675,100
10.0800
10.1550
9.9750
10.1200
2,680,900
10.2900
10.2900
10.0100
10.0400
3,183,200
60 · DEFA14A
After-hours · 16:02 ET
DEFA14A ↗
10.1100
10.2650
10.0850
10.2300
2,677,700
10.2500
10.3650
10.1300
10.1300
4,213,500
Weekend
Weekend
No trading
59 · 8-K
After-hours · 16:02 ET
FORM 8-K ↗
10.2700
10.4250
10.1500
10.2700
3,825,200
10.3100
10.5500
10.1800
10.2200
2,924,400
10.9600
11.0000
10.7750
10.7800
4,322,000
57 · SC 14D9/A
After-hours · 16:10 ET
SC 14D9/A ↗
11.0400
11.2000
10.8700
10.9300
3,270,300
58 · SC TO-T/A
Pre-market · 09:01 ET
SC TO-T/A ↗
Weekend
Weekend
56 · SC TO-T/A
After market open · 11:07 ET
SC TO-T/A ↗
55 · SC 14D9/A
After-hours · 16:59 ET
SC 14D9/A ↗
10.8800
11.1500
10.8600
11.0600
2,070,000
11.0100
11.0300
10.8000
10.8200
1,852,400
10.7900
11.0950
10.7700
11.0000
2,644,400
10.6900
10.8700
10.6600
10.8700
2,513,600
54 · 8-K
After-hours · 16:30 ET
FORM 8-K ↗
10.7200
10.8000
10.5000
10.6400
2,135,000
Weekend
Weekend
10.9700
10.9800
10.7000
10.7000
2,849,600
53 · SC TO-T/A
Pre-market · 08:20 ET
SC TO-T/A ↗
52 · SC 14D9/A
Pre-market · 08:41 ET
SC 14D9/A ↗
10.8400
10.9900
10.8400
10.9700
2,358,200
51 · 424B2
After-hours · 16:12 ET
424B2 ↗
50 · 8-K
After-hours · 16:05 ET
FORM 8-K ↗
10.7800
10.8350
10.6500
10.8000
4,120,800
49 · SC TO-T/A
After-hours · 17:15 ET
SC TO-T/A ↗
48 · SC 14D9/A
After-hours · 17:21 ET
SC 14D9/A ↗
47 · 8-K
After-hours · 16:56 ET
FORM 8-K ↗
10.8200
11.0250
10.8100
10.9000
2,587,200
46 · 8-K
Pre-market · 06:36 ET
FORM 8-K ↗
10.8500
10.9500
10.7500
10.9000
3,099,100
45 · 424B2
Pre-market · 09:05 ET
424B2 ↗
Weekend
Weekend
10.7900
11.0250
10.7250
10.8700
2,793,400
10.8000
10.9550
10.7800
10.8000
2,752,500
10.8400
11.0100
10.7700
10.8300
1,892,900
10.8000
11.0200
10.8000
10.8300
2,194,000
No trading
Weekend
Weekend
44 · SC TO-T/A
After-hours · 16:35 ET
SC TO-T/A ↗
43 · SC 14D9/A
After-hours · 17:03 ET
SC 14D9/A ↗
10.9600
11.0900
10.7600
10.7800
2,957,200
10.9600
11.0800
10.8100
10.9300
3,252,200
10.6500
11.0550
10.6500
10.9600
4,485,900
10.7000
10.8100
10.5300
10.5900
3,562,200
42 · 8-K
After-hours · 16:18 ET
FORM 8-K ↗
10.9000
10.9500
10.7100
10.7200
2,745,800
Weekend
Weekend
10.7000
11.0400
10.6200
10.9800
3,819,800
10.7800
10.9400
10.7600
10.8000
2,930,600
10.7100
10.8650
10.6500
10.7200
4,969,400
40 · 8-K
After-hours · 16:47 ET
FORM 8-K ↗
10.7600
10.9200
10.5650
10.7800
5,168,200
41 · SC TO-T
Pre-market · 07:53 ET
SC TO-T ↗
39 · SC 14D9
Pre-market · 09:17 ET
SC 14D9 ↗
37 · SC TO-C
After market open · 15:14 ET
SC TO-C ↗
10.5400
11.0600
10.5400
10.7600
7,667,300
38 · 10-Q
Pre-market · 07:11 ET
10-Q ↗
36 · 8-K
Pre-market · 06:59 ET
FORM 8-K ↗
Weekend
Weekend
11.0000
11.0500
10.6400
10.8400
5,875,600
11.3600
11.3600
10.9250
10.9500
5,132,200
11.5500
11.5700
11.3050
11.4200
2,779,100
11.6700
11.7300
11.3200
11.5000
3,143,200
35 · DEFA14A
Pre-market · 08:20 ET
DEFA14A ↗
11.5000
11.7000
11.4700
11.6200
3,511,900
Weekend
Weekend
11.3000
11.6000
11.2250
11.5500
4,908,400
34 · DEFA14A
After-hours · 16:29 ET
DEFA14A ↗
33 · DEFA14A
After-hours · 16:27 ET
DEFA14A ↗
32 · DEFA14A
After-hours · 16:26 ET
DEFA14A ↗
31 · DEFA14A
After-hours · 16:26 ET
DEFA14A ↗
30 · DEFA14A
After-hours · 16:25 ET
DEFA14A ↗
29 · DEFA14A
After-hours · 16:24 ET
DEFA14A ↗
28 · DEFA14A
After-hours · 16:24 ET
DEFA14A ↗
27 · DEFA14A
After-hours · 16:23 ET
DEFA14A ↗
26 · DEFA14A
After-hours · 16:22 ET
DEFA14A ↗
25 · DEF 14A
After-hours · 16:11 ET
DEF 14A ↗
10.6200
11.2650
10.6200
11.2500
3,808,800
10.7600
10.8300
10.5850
10.6800
2,133,800
24 · 8-K
After-hours · 16:28 ET
FORM 8-K ↗
10.5000
10.8200
10.4990
10.8200
2,634,000
10.5000
10.6400
10.3200
10.5000
3,286,700
Weekend
Weekend
10.6600
10.7400
10.4900
10.5200
3,029,500
10.9700
11.0250
10.5550
10.5800
3,489,400
11.2300
11.3000
10.9100
11.0300
1,784,600
11.3600
11.3900
11.0400
11.0600
2,288,400
11.2700
11.3700
11.2000
11.3000
2,173,400
Weekend
Weekend
11.1800
11.4200
11.1400
11.3900
3,523,100
11.1400
11.2550
10.9450
10.9700
3,792,100
10.7800
11.2700
10.7520
11.1200
4,315,300
10.5000
10.7800
10.4700
10.7300
2,599,600
10.0800
10.3750
10.0000
10.3700
2,498,300
Weekend
Weekend
23 · 8-K
After-hours · 16:24 ET
FORM 8-K ↗
10.2200
10.2900
10.0850
10.1300
1,807,200
22 · 8-K
After-hours · 16:34 ET
FORM 8-K ↗
10.1600
10.2200
10.0300
10.1400
2,797,700
10.8000
10.9300
10.2300
10.2400
3,660,100
21 · PRE 14A
After-hours · 16:05 ET
PRE 14A ↗
10.7100
10.8400
10.5150
10.5400
3,248,700
10.4400
10.8400
10.3900
10.7300
5,042,900
Weekend
Weekend
No trading
10.0000
10.5300
9.9600
10.5100
5,935,600
10.1900
10.2200
9.9500
10.1100
4,146,900
10.0600
10.2600
9.9050
10.1800
3,628,400
9.9250
10.1130
9.8400
9.9500
3,082,200
Weekend
Weekend
10.1600
10.1850
9.8800
9.9100
3,355,100
10.3500
10.5550
10.1500
10.1900
2,976,000
10.1900
10.4800
10.1600
10.4200
3,560,900
10.1100
10.2000
9.9000
10.0400
5,569,700
20 · 8-K
Pre-market · 07:00 ET
FORM 8-K ↗
10.0800
10.5100
10.0200
10.3800
4,731,600
Weekend
Weekend
10.0600
10.1300
9.8700
9.9700
7,017,300
10.0800
10.3000
10.0500
10.1600
3,944,800
9.7300
10.2100
9.7200
10.1000
4,558,900
10.1900
10.4900
10.1500
10.2600
4,748,800
10.1500
10.3200
10.0400
10.1500
4,539,500
Weekend
Weekend
10.2600
10.3500
10.0600
10.0900
4,076,500
10.3900
10.4900
10.1800
10.2400
5,636,800
10.5000
10.6150
10.1580
10.4500
5,669,500
10.7700
10.8730
10.5400
10.5600
4,415,600
10.5700
10.8150
10.5300
10.7900
3,390,800
Weekend
Weekend
10.8300
10.9700
10.6750
10.6900
3,953,900
19 · 8-K
After-hours · 16:27 ET
FORM 8-K ↗
11.0000
11.2700
10.9100
10.9200
4,132,900
11.0000
11.1600
10.7500
11.0100
7,854,300
10.6200
11.0950
10.6000
10.9500
7,675,300
10.5800
11.0800
10.2800
10.8500
8,974,800
Weekend
Weekend
11.1600
11.3500
10.7900
10.8000
11,567,000
12.1000
12.1500
10.8700
11.2900
18,798,000
18 · 10-K
After-hours · 16:40 ET
10-K ↗
17 · 8-K
After-hours · 16:32 ET
FORM 8-K ↗
13.1300
13.4200
12.9400
13.3200
3,060,300
12.8100
13.2400
12.8100
13.1200
2,572,500
12.8000
13.0100
12.7400
12.8400
2,716,800
Weekend
Weekend
13.1000
13.2500
12.8000
12.9700
4,948,300
13.3500
13.3650
12.9300
13.1600
4,780,200
13.3700
13.4750
13.1650
13.4200
1,926,300
13.3600
13.4700
13.1050
13.2400
1,979,000
No trading
Weekend
Weekend
13.4600
13.4600
13.1100
13.3200
2,220,200
13.5200
13.7450
13.3200
13.4600
2,059,200
13.5300
13.5910
13.3350
13.4600
1,995,700
13.3200
13.5900
13.2000
13.5300
2,092,900
12.8600
13.3100
12.8000
13.3000
2,807,100
Weekend
Weekend
12.7500
12.9000
12.6500
12.8600
2,364,300
13.0300
13.2000
12.7350
12.7500
4,534,400
13.2400
13.3150
13.0100
13.2900
3,877,900
13.5000
13.5600
13.1200
13.1500
4,300,700
13.7200
13.7200
13.1750
13.5400
6,785,200
Weekend
Weekend
13.8000
13.8900
13.6320
13.7900
2,211,300
13.9700
14.0210
13.6830
13.8200
3,218,000
14.2500
14.3100
13.8700
13.8900
2,484,100
14.2700
14.4500
14.2200
14.2200
1,430,400
14.4600
14.4880
14.1000
14.3200
2,388,700
Weekend
Weekend
14.5000
14.5450
14.3900
14.4700
1,334,800
14.5000
14.5700
14.4200
14.4600
1,464,200
16 · 8-K
After-hours · 16:45 ET
FORM 8-K ↗
14.4100
14.5900
14.3500
14.4600
1,695,300
14.3000
14.4000
14.2400
14.3600
2,223,800
No trading
Weekend
Weekend
14.6600
14.6700
14.4700
14.5100
1,958,500
14.6500
14.7400
14.4900
14.6600
1,681,400
14.3800
14.6500
14.3100
14.6200
1,665,600
14.5100
14.6100
14.3700
14.3800
1,788,100
14.5000
14.5750
14.4500
14.4700
1,353,500
Weekend
Weekend
14.7700
14.8100
14.5700
14.5700
1,605,500
14.1200
14.7550
14.1200
14.6300
2,510,000
14.5700
14.6700
14.1400
14.2000
3,833,100
14.8000
14.8400
14.5700
14.6200
2,459,900
15.0000
15.0900
14.7700
14.8000
2,010,200
Weekend
Weekend
14.8300
15.0630
14.7000
14.9300
1,775,700
No trading
14.7500
14.8900
14.7200
14.8100
3,286,500
14.6700
14.8300
14.6200
14.7600
3,314,800
14.7200
14.9100
14.6650
14.6700
3,323,500
Weekend
Weekend
14.5100
14.7650
14.4900
14.7300
2,212,200
No trading
14.4300
14.5750
14.3700
14.5100
1,653,600
15 · 8-K
After-hours · 16:06 ET
FORM 8-K ↗
14.5000
14.5900
14.3800
14.4500
3,407,900
14.6700
14.7200
14.5600
14.5900
3,246,700
Weekend
Weekend
14.9000
14.9900
14.6300
14.6900
3,802,400
15.0700
15.1000
14.8000
14.9700
4,456,800
15.2100
15.3740
15.0100
15.0200
3,762,900
15.1300
15.3290
15.0400
15.1800
3,627,800
15.3900
15.4100
15.0250
15.1600
2,360,900
Weekend
Weekend
15.5100
15.6290
15.3450
15.4000
1,713,800
15.6800
15.7710
15.4000
15.4000
1,849,200
15.4700
15.8000
15.4700
15.7500
2,501,900
15.4800
15.5900
15.3500
15.5200
2,292,400
15.4600
15.6450
15.4200
15.5400
2,811,900
Weekend
Weekend
15.5100
15.6900
15.4040
15.4600
2,581,900
15.4300
15.5800
15.4000
15.5500
3,039,500
15.0600
15.5360
15.0600
15.4300
3,615,200
15.8300
15.8950
15.6550
15.8200
2,991,900
16.0900
16.1650
15.7100
15.7500
3,602,200
Weekend
Weekend
16.2700
16.3100
16.0700
16.1000
1,829,300
No trading
16.0000
16.2600
16.0000
16.1300
3,052,800
15.8500
15.9800
15.7800
15.9600
2,745,200
15.6200
15.9100
15.5600
15.8300
1,993,700
Weekend
Weekend
15.2800
15.7200
15.2100
15.6200
2,445,200
15.4000
15.5400
15.2000
15.2500
2,254,000
15.2700
15.5000
15.1900
15.2700
2,098,600
15.2500
15.3660
15.1300
15.3100
2,843,500
15.6200
15.7500
15.3000
15.3100
3,076,500
Weekend
Weekend
15.5100
15.6300
15.3900
15.5900
2,095,300
14 · 8-K
After-hours · 16:59 ET
FORM 8-K ↗
15.6500
15.7400
15.5150
15.5800
2,676,400
15.5300
15.6900
15.5000
15.6500
1,979,900
15.5000
15.6600
15.3800
15.4900
2,127,000
15.3300
15.4300
15.0700
15.3700
2,698,800
Weekend
Weekend
15.0200
15.2750
14.9800
15.2300
2,575,900
15.1300
16.0500
15.1000
15.2100
5,502,300
13 · 10-Q
After-hours · 16:29 ET
10-Q ↗
12 · 8-K
After-hours · 16:22 ET
FORM 8-K ↗
14.8000
14.9400
14.6000
14.7900
2,993,900
14.9500
15.0900
14.7900
14.9200
2,741,600
15.0900
15.1100
14.8550
15.1100
2,856,400
Weekend
Weekend
15.0000
15.1300
14.8900
15.0900
1,798,400
15.1100
15.2200
14.9400
15.0600
1,762,400
15.2800
15.4410
15.1350
15.2000
1,716,100
15.4500
15.5200
15.2500
15.3500
2,079,700
15.3000
15.5200
15.2250
15.5100
2,256,600
Weekend
Weekend
15.1500
15.3000
15.1100
15.2100
1,223,100
15.0000
15.2400
14.9500
15.0500
1,598,600
15.0800
15.1500
14.9450
15.0800
1,636,500
14.7600
15.1900
14.7500
15.1100
2,016,300
14.9000
15.0000
14.5700
14.8300
2,529,200
Weekend
Weekend
14.7700
14.9100
14.6650
14.8400
2,628,700
15.1100
15.1500
14.6900
14.7600
2,323,000
15.1200
15.2820
14.9750
15.0600
2,587,400
14.6300
15.1650
14.6150
15.1200
2,332,400
14.2500
14.8600
14.2500
14.7600
3,333,100
Weekend
Weekend
14.3600
14.5000
14.0460
14.1600
4,072,900
14.5400
14.6600
14.2700
14.3700
3,619,600
11 · 8-K
After-hours · 17:29 ET
FORM 8-K ↗
14.5200
14.6800
14.3950
14.4500
3,005,000
14.6400
14.6700
14.2800
14.5100
4,212,700
15.0600
15.1400
14.6600
14.6800
3,574,700
Weekend
Weekend
15.3700
15.3850
14.8600
14.9600
3,476,900
14.8600
15.3450
14.7570
15.3000
4,397,700
14.8600
15.0450
14.7710
14.8200
4,301,900
15.1500
15.2900
14.8900
14.9300
3,273,000
15.2000
15.2100
14.9600
14.9800
2,452,800
Weekend
Weekend
15.2000
15.5800
15.1430
15.1700
1,908,900
10 · 8-K
After-hours · 16:40 ET
FORM 8-K ↗
15.0100
15.2500
14.9200
15.1800
2,711,000
15.0900
15.1700
14.9000
15.0700
4,614,000
15.3900
15.5300
15.1200
15.1300
3,883,300
9 · 424B2
After-hours · 17:18 ET
424B2 ↗
8 · 8-K
After-hours · 16:41 ET
FORM 8-K ↗
15.7600
15.8800
15.3900
15.4000
4,591,500
Weekend
Weekend
15.9000
16.0050
15.4810
15.8600
7,914,500
7 · 8-K
Pre-market · 08:08 ET
FORM 8-K ↗
6 · 424B2
After market open · 09:59 ET
424B2 ↗
16.0000
16.0700
15.6950
15.8700
7,210,200
16.1300
16.3500
16.0100
16.0300
3,326,500
16.9900
17.1000
16.7600
16.9100
3,247,900
17.6800
17.7550
16.9410
16.9500
3,796,000
Weekend
Weekend
17.8300
17.8700
17.4950
17.5400
2,067,200
17.8400
17.9000
17.7150
17.8200
1,381,500
17.8400
17.9890
17.7500
17.7900
1,296,300
18.0300
18.0900
17.8500
17.8500
1,320,500
18.2100
18.2100
17.9300
18.1100
1,849,100
Weekend
Weekend
18.1000
18.2000
17.9500
18.1300
1,301,700
18.0700
18.0900
17.9000
18.0300
1,202,600
18.0900
18.1470
18.0000
18.0600
1,175,800
18.1400
18.1600
17.9600
18.1000
1,522,800
No trading
Weekend
Weekend
18.0600
18.2500
18.0100
18.2400
1,365,900
18.0400
18.0700
17.8900
17.9900
1,111,200
17.9300
18.0950
17.9150
18.0200
1,292,600
17.9100
18.0170
17.8500
17.9300
1,692,500
18.1200
18.1780
17.8750
17.8800
1,593,700
Weekend
Weekend
17.7300
18.1750
17.7300
18.0800
1,624,300
17.7500
17.8600
17.6900
17.7200
1,481,000
17.5800
17.7650
17.4600
17.7500
2,289,400
17.4900
17.6800
17.4400
17.5500
1,656,600
17.4700
17.5000
17.3500
17.4200
2,490,200
Weekend
Weekend
5 · 8-K
After-hours · 17:28 ET
FORM 8-K ↗
17.6400
17.7100
17.4500
17.4900
2,097,700
17.8700
17.8700
17.6100
17.6400
2,362,000
4 · 8-K
After-hours · 16:34 ET
FORM 8-K ↗
17.7700
17.9760
17.6000
17.9000
3,111,200
17.5700
17.8850
17.5500
17.7200
3,439,400
17.9600
18.0700
17.4000
17.5500
5,298,400
Weekend
Weekend
18.5000
18.8500
17.8300
17.8900
6,228,600
18.9000
19.2400
18.5100
18.5800
7,691,600
3 · 10-Q
After-hours · 16:29 ET
10-Q ↗
2 · 8-K
After-hours · 16:39 ET
FORM 8-K ↗
20.2500
20.4100
20.1000
20.2400
1,310,200
20.0000
20.2500
19.7000
20.1400
2,534,600
20.4000
20.4870
20.0200
20.0800
2,027,000
Weekend
Weekend
20.7300
20.7600
20.2500
20.5000
1,866,900
21.1400
21.3400
20.8100
20.9100
1,880,300
21.6400
21.7100
21.2000
21.3200
1,218,700
21.7600
21.7600
21.3100
21.6300
1,240,600
22.2300
22.2500
21.7400
21.8300
1,014,700
Weekend
Weekend
22.2600
22.3000
22.1410
22.2300
659,400
22.3500
22.4800
22.2200
22.2700
776,100
22.2200
22.4800
22.1920
22.3600
1,265,500
1 · 8-K
After-hours · 16:04 ET
FORM 8-K ↗
22.1000
22.2750
21.9700
22.2200
1,067,300
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.