FS Credit Opportunities Corp. Common Stock (FSCO)
7.0000
+0.0400 (0.57%)
NYSE · Last Trade: May 1st, 6:52 PM EDT
Historical Prices For FS Credit Opportunities Corp. Common Stock (FSCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 7.01 | 7.07 | 6.96 | 7.00 | 694,305 | 7.00 |
| 4/30/2025 | 6.84 | 6.98 | 6.81 | 6.96 | 845,189 | 6.96 |
| 4/29/2025 | 6.85 | 6.89 | 6.82 | 6.88 | 1,104,597 | 6.88 |
| 4/28/2025 | 6.73 | 6.80 | 6.70 | 6.79 | 507,673 | 6.79 |
| 4/25/2025 | 6.68 | 6.74 | 6.65 | 6.70 | 469,006 | 6.70 |
| 4/24/2025 | 6.62 | 6.73 | 6.53 | 6.66 | 613,511 | 6.66 |
| 4/23/2025 | 6.67 | 6.67 | 6.51 | 6.58 | 892,632 | 6.58 |
| 4/22/2025 | 6.61 | 6.68 | 6.61 | 6.61 | 479,792 | 6.54 |
| 4/21/2025 | 6.60 | 6.65 | 6.49 | 6.58 | 719,864 | 6.52 |
| 4/17/2025 | 6.60 | 6.67 | 6.58 | 6.63 | 682,295 | 6.56 |
| 4/16/2025 | 6.50 | 6.67 | 6.43 | 6.55 | 631,246 | 6.49 |
| 4/15/2025 | 6.60 | 6.67 | 6.51 | 6.53 | 868,531 | 6.47 |
| 4/14/2025 | 6.40 | 6.59 | 6.39 | 6.57 | 1,219,512 | 6.51 |
| 4/11/2025 | 6.28 | 6.38 | 6.07 | 6.25 | 1,400,567 | 6.19 |
| 4/10/2025 | 6.49 | 6.50 | 6.05 | 6.33 | 1,212,012 | 6.27 |
| 4/09/2025 | 6.05 | 6.60 | 5.95 | 6.59 | 2,020,680 | 6.53 |
| 4/08/2025 | 6.16 | 6.36 | 6.04 | 6.11 | 1,971,637 | 6.05 |
| 4/07/2025 | 5.63 | 5.91 | 5.29 | 5.83 | 4,967,602 | 5.77 |
| 4/04/2025 | 6.73 | 6.80 | 6.00 | 6.08 | 5,952,572 | 6.02 |
| 4/03/2025 | 6.95 | 6.98 | 6.75 | 6.83 | 1,863,223 | 6.76 |
| 4/02/2025 | 7.09 | 7.09 | 7.03 | 7.04 | 709,953 | 6.97 |
| 4/01/2025 | 7.05 | 7.10 | 7.02 | 7.10 | 647,450 | 7.03 |
| 3/31/2025 | 7.04 | 7.07 | 7.01 | 7.05 | 1,280,965 | 6.98 |
| 3/28/2025 | 7.00 | 7.10 | 7.00 | 7.07 | 832,000 | 7.00 |
| 3/27/2025 | 6.96 | 7.04 | 6.96 | 7.03 | 451,686 | 6.96 |
| 3/26/2025 | 7.04 | 7.05 | 6.96 | 6.98 | 518,707 | 6.91 |
| 3/25/2025 | 7.09 | 7.10 | 7.01 | 7.04 | 762,266 | 6.97 |
| 3/24/2025 | 7.09 | 7.11 | 7.05 | 7.08 | 883,681 | 7.01 |
| 3/21/2025 | 7.16 | 7.16 | 7.09 | 7.15 | 653,177 | 7.02 |
| 3/20/2025 | 7.07 | 7.15 | 7.00 | 7.15 | 791,848 | 7.02 |
| 3/19/2025 | 6.99 | 7.07 | 6.95 | 7.07 | 613,594 | 6.94 |
| 3/18/2025 | 7.01 | 7.01 | 6.92 | 6.95 | 737,605 | 6.82 |
| 3/17/2025 | 7.02 | 7.10 | 6.98 | 7.02 | 770,252 | 6.89 |
| 3/14/2025 | 6.93 | 7.02 | 6.93 | 6.98 | 637,448 | 6.85 |
| 3/13/2025 | 6.96 | 6.99 | 6.90 | 6.90 | 659,460 | 6.77 |
| 3/12/2025 | 6.89 | 6.96 | 6.83 | 6.96 | 827,734 | 6.83 |
| 3/11/2025 | 6.90 | 6.95 | 6.81 | 6.84 | 1,066,233 | 6.71 |
| 3/10/2025 | 7.02 | 7.02 | 6.88 | 6.90 | 1,187,881 | 6.77 |
| 3/07/2025 | 6.99 | 7.06 | 6.98 | 6.99 | 855,521 | 6.86 |
| 3/06/2025 | 7.05 | 7.09 | 6.97 | 6.99 | 691,669 | 6.86 |
| 3/05/2025 | 7.07 | 7.09 | 7.03 | 7.09 | 640,053 | 6.96 |
| 3/04/2025 | 7.06 | 7.10 | 6.96 | 7.04 | 1,223,471 | 6.91 |
| 3/03/2025 | 7.01 | 7.12 | 7.00 | 7.08 | 1,051,221 | 6.95 |
| 2/28/2025 | 6.96 | 7.02 | 6.94 | 6.98 | 849,493 | 6.85 |
| 2/27/2025 | 6.95 | 6.97 | 6.92 | 6.94 | 753,242 | 6.81 |
| 2/26/2025 | 6.97 | 6.97 | 6.91 | 6.92 | 499,722 | 6.79 |
| 2/25/2025 | 6.94 | 6.98 | 6.93 | 6.96 | 630,014 | 6.83 |
| 2/24/2025 | 6.96 | 6.96 | 6.90 | 6.93 | 604,006 | 6.80 |
| 2/21/2025 | 6.90 | 6.98 | 6.90 | 6.96 | 641,610 | 6.83 |
| 2/20/2025 | 6.95 | 6.99 | 6.94 | 6.96 | 917,360 | 6.77 |
| 2/19/2025 | 6.94 | 6.98 | 6.93 | 6.95 | 1,093,637 | 6.76 |
| 2/18/2025 | 6.95 | 6.97 | 6.94 | 6.94 | 1,101,472 | 6.75 |
| 2/14/2025 | 6.95 | 6.96 | 6.93 | 6.93 | 718,713 | 6.74 |
| 2/13/2025 | 6.94 | 6.98 | 6.91 | 6.95 | 645,007 | 6.76 |
| 2/12/2025 | 6.90 | 6.97 | 6.90 | 6.94 | 726,058 | 6.75 |
| 2/11/2025 | 6.97 | 7.00 | 6.92 | 6.92 | 981,687 | 6.73 |
| 2/10/2025 | 6.91 | 6.99 | 6.91 | 6.98 | 968,342 | 6.78 |
| 2/07/2025 | 6.93 | 6.94 | 6.88 | 6.91 | 727,017 | 6.72 |
| 2/06/2025 | 6.90 | 6.94 | 6.86 | 6.89 | 569,930 | 6.70 |
| 2/05/2025 | 6.95 | 6.95 | 6.84 | 6.90 | 588,035 | 6.71 |
| 2/04/2025 | 6.86 | 6.94 | 6.85 | 6.91 | 535,699 | 6.72 |
| 2/03/2025 | 6.75 | 6.87 | 6.75 | 6.86 | 1,013,538 | 6.67 |