FS Credit Opportunities Corp. Common Stock (FSCO)
6.8300
-0.2100 (-2.98%)
NYSE · Last Trade: Apr 3rd, 7:44 PM EDT
Historical Prices For FS Credit Opportunities Corp. Common Stock (FSCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 6.95 | 6.98 | 6.75 | 6.83 | 1,863,223 | 6.83 |
| 4/02/2025 | 7.09 | 7.09 | 7.03 | 7.04 | 709,953 | 7.04 |
| 4/01/2025 | 7.05 | 7.10 | 7.02 | 7.10 | 647,450 | 7.10 |
| 3/31/2025 | 7.04 | 7.07 | 7.01 | 7.05 | 1,280,965 | 7.05 |
| 3/28/2025 | 7.00 | 7.10 | 7.00 | 7.07 | 832,000 | 7.07 |
| 3/27/2025 | 6.96 | 7.04 | 6.96 | 7.03 | 451,686 | 7.03 |
| 3/26/2025 | 7.04 | 7.05 | 6.96 | 6.98 | 518,707 | 6.98 |
| 3/25/2025 | 7.09 | 7.10 | 7.01 | 7.04 | 762,266 | 7.04 |
| 3/24/2025 | 7.09 | 7.11 | 7.05 | 7.08 | 883,681 | 7.08 |
| 3/21/2025 | 7.16 | 7.16 | 7.09 | 7.15 | 653,177 | 7.08 |
| 3/20/2025 | 7.07 | 7.15 | 7.00 | 7.15 | 791,848 | 7.08 |
| 3/19/2025 | 6.99 | 7.07 | 6.95 | 7.07 | 613,594 | 7.01 |
| 3/18/2025 | 7.01 | 7.01 | 6.92 | 6.95 | 737,605 | 6.89 |
| 3/17/2025 | 7.02 | 7.10 | 6.98 | 7.02 | 770,252 | 6.96 |
| 3/14/2025 | 6.93 | 7.02 | 6.93 | 6.98 | 637,448 | 6.92 |
| 3/13/2025 | 6.96 | 6.99 | 6.90 | 6.90 | 659,460 | 6.84 |
| 3/12/2025 | 6.89 | 6.96 | 6.83 | 6.96 | 827,734 | 6.90 |
| 3/11/2025 | 6.90 | 6.95 | 6.81 | 6.84 | 1,066,233 | 6.78 |
| 3/10/2025 | 7.02 | 7.02 | 6.88 | 6.90 | 1,187,881 | 6.84 |
| 3/07/2025 | 6.99 | 7.06 | 6.98 | 6.99 | 855,521 | 6.93 |
| 3/06/2025 | 7.05 | 7.09 | 6.97 | 6.99 | 691,669 | 6.93 |
| 3/05/2025 | 7.07 | 7.09 | 7.03 | 7.09 | 640,054 | 7.03 |
| 3/04/2025 | 7.06 | 7.10 | 6.96 | 7.04 | 1,223,471 | 6.98 |
| 3/03/2025 | 7.01 | 7.12 | 7.00 | 7.08 | 1,051,221 | 7.02 |
| 2/28/2025 | 6.96 | 7.02 | 6.94 | 6.98 | 849,493 | 6.92 |
| 2/27/2025 | 6.95 | 6.97 | 6.92 | 6.94 | 753,242 | 6.88 |
| 2/26/2025 | 6.97 | 6.97 | 6.91 | 6.92 | 499,722 | 6.86 |
| 2/25/2025 | 6.94 | 6.98 | 6.93 | 6.96 | 630,014 | 6.90 |
| 2/24/2025 | 6.96 | 6.96 | 6.90 | 6.93 | 604,006 | 6.87 |
| 2/21/2025 | 6.90 | 6.98 | 6.90 | 6.96 | 641,610 | 6.90 |
| 2/20/2025 | 6.95 | 6.99 | 6.94 | 6.96 | 917,360 | 6.83 |
| 2/19/2025 | 6.94 | 6.98 | 6.93 | 6.95 | 1,093,637 | 6.82 |
| 2/18/2025 | 6.95 | 6.97 | 6.94 | 6.94 | 1,101,472 | 6.81 |
| 2/14/2025 | 6.95 | 6.96 | 6.93 | 6.93 | 718,713 | 6.80 |
| 2/13/2025 | 6.94 | 6.98 | 6.91 | 6.95 | 645,007 | 6.82 |
| 2/12/2025 | 6.90 | 6.97 | 6.90 | 6.94 | 726,058 | 6.81 |
| 2/11/2025 | 6.97 | 7.00 | 6.92 | 6.92 | 981,687 | 6.79 |
| 2/10/2025 | 6.91 | 6.99 | 6.91 | 6.98 | 968,342 | 6.85 |
| 2/07/2025 | 6.93 | 6.94 | 6.88 | 6.91 | 727,017 | 6.78 |
| 2/06/2025 | 6.90 | 6.94 | 6.86 | 6.89 | 569,930 | 6.76 |
| 2/05/2025 | 6.95 | 6.95 | 6.84 | 6.90 | 588,035 | 6.77 |
| 2/04/2025 | 6.86 | 6.94 | 6.85 | 6.91 | 535,699 | 6.78 |
| 2/03/2025 | 6.75 | 6.87 | 6.75 | 6.86 | 1,013,538 | 6.73 |
| 1/31/2025 | 6.93 | 6.94 | 6.78 | 6.79 | 1,116,711 | 6.67 |
| 1/30/2025 | 6.86 | 6.90 | 6.83 | 6.87 | 883,270 | 6.74 |
| 1/29/2025 | 6.94 | 6.95 | 6.78 | 6.82 | 620,768 | 6.69 |
| 1/28/2025 | 6.95 | 6.96 | 6.85 | 6.88 | 791,238 | 6.75 |
| 1/27/2025 | 6.98 | 6.98 | 6.92 | 6.95 | 712,318 | 6.82 |
| 1/24/2025 | 6.96 | 7.00 | 6.93 | 6.96 | 819,155 | 6.83 |
| 1/23/2025 | 7.10 | 7.11 | 7.04 | 7.06 | 942,867 | 6.87 |
| 1/22/2025 | 7.06 | 7.12 | 7.02 | 7.10 | 856,559 | 6.91 |
| 1/21/2025 | 7.00 | 7.09 | 6.98 | 7.02 | 1,020,578 | 6.83 |
| 1/17/2025 | 7.01 | 7.01 | 6.94 | 6.98 | 662,749 | 6.79 |
| 1/16/2025 | 6.98 | 7.00 | 6.92 | 6.99 | 669,100 | 6.80 |
| 1/15/2025 | 6.97 | 7.02 | 6.90 | 6.95 | 1,298,212 | 6.76 |
| 1/14/2025 | 6.95 | 6.98 | 6.91 | 6.91 | 810,175 | 6.72 |
| 1/13/2025 | 6.84 | 6.96 | 6.79 | 6.96 | 979,404 | 6.77 |
| 1/10/2025 | 6.78 | 6.90 | 6.75 | 6.82 | 1,124,916 | 6.63 |
| 1/08/2025 | 6.88 | 6.91 | 6.77 | 6.78 | 963,183 | 6.59 |
| 1/07/2025 | 6.73 | 6.89 | 6.71 | 6.87 | 1,955,422 | 6.68 |
| 1/06/2025 | 6.75 | 6.78 | 6.70 | 6.73 | 577,270 | 6.55 |