FS Credit Opportunities Corp. Common Stock (FSCO)
4.9664
-0.0836 (-1.66%)
NYSE· Last Trade: Jun 1st, 10:12 AM EDT
Historical Prices For FS Credit Opportunities Corp. Common Stock (FSCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 5.10 | 4.97 | 5.05 | 1,484,556 | 5.05 |
| 5/28/2026 | 4.95 | 5.09 | 4.95 | 5.07 | 868,183 | 5.07 |
| 5/27/2026 | 5.02 | 5.06 | 4.96 | 4.98 | 1,111,014 | 4.98 |
| 5/26/2026 | 5.07 | 5.09 | 5.01 | 5.04 | 1,035,892 | 5.04 |
| 5/22/2026 | 4.97 | 5.07 | 4.97 | 5.06 | 887,578 | 5.06 |
| 5/21/2026 | 4.95 | 4.99 | 4.90 | 4.96 | 1,356,095 | 4.96 |
| 5/20/2026 | 5.05 | 5.06 | 5.00 | 5.02 | 777,330 | 4.96 |
| 5/19/2026 | 5.08 | 5.13 | 5.02 | 5.05 | 934,774 | 4.99 |
| 5/18/2026 | 5.09 | 5.11 | 5.03 | 5.10 | 550,872 | 5.04 |
| 5/15/2026 | 5.12 | 5.13 | 5.07 | 5.07 | 644,812 | 5.01 |
| 5/14/2026 | 5.13 | 5.18 | 5.12 | 5.14 | 873,880 | 5.08 |
| 5/13/2026 | 5.09 | 5.15 | 5.08 | 5.13 | 833,849 | 5.07 |
| 5/12/2026 | 5.10 | 5.16 | 5.08 | 5.10 | 1,031,914 | 5.04 |
| 5/11/2026 | 5.13 | 5.19 | 5.10 | 5.12 | 981,715 | 5.06 |
| 5/08/2026 | 5.15 | 5.17 | 5.11 | 5.15 | 907,194 | 5.09 |
| 5/07/2026 | 5.13 | 5.20 | 5.11 | 5.15 | 1,110,268 | 5.09 |
| 5/06/2026 | 5.28 | 5.34 | 5.23 | 5.23 | 742,888 | 5.17 |
| 5/05/2026 | 5.18 | 5.30 | 5.18 | 5.30 | 909,732 | 5.24 |
| 5/04/2026 | 5.27 | 5.27 | 5.16 | 5.19 | 959,190 | 5.13 |
| 5/01/2026 | 5.29 | 5.32 | 5.26 | 5.28 | 1,019,499 | 5.22 |
| 4/30/2026 | 5.22 | 5.29 | 5.20 | 5.25 | 1,360,205 | 5.19 |
| 4/29/2026 | 5.08 | 5.20 | 5.03 | 5.18 | 1,480,231 | 5.12 |
| 4/28/2026 | 5.07 | 5.15 | 5.05 | 5.07 | 1,307,192 | 5.01 |
| 4/27/2026 | 4.99 | 5.08 | 4.99 | 5.06 | 1,309,396 | 5.00 |
| 4/24/2026 | 5.04 | 5.05 | 4.95 | 5.00 | 1,384,733 | 4.94 |
| 4/23/2026 | 5.12 | 5.13 | 4.99 | 4.99 | 979,923 | 4.93 |
| 4/22/2026 | 5.18 | 5.22 | 5.13 | 5.16 | 848,008 | 5.04 |
| 4/21/2026 | 5.25 | 5.27 | 5.15 | 5.16 | 930,935 | 5.04 |
| 4/20/2026 | 5.23 | 5.29 | 5.23 | 5.25 | 699,989 | 5.13 |
| 4/17/2026 | 5.25 | 5.28 | 5.24 | 5.24 | 825,581 | 5.12 |
| 4/16/2026 | 5.19 | 5.22 | 5.15 | 5.19 | 994,130 | 5.07 |
| 4/15/2026 | 5.07 | 5.20 | 5.07 | 5.19 | 1,151,890 | 5.07 |
| 4/14/2026 | 5.05 | 5.12 | 5.04 | 5.11 | 1,084,263 | 4.99 |
| 4/13/2026 | 5.01 | 5.08 | 4.98 | 5.05 | 1,147,778 | 4.94 |
| 4/10/2026 | 5.05 | 5.10 | 5.03 | 5.07 | 920,762 | 4.96 |
| 4/09/2026 | 4.91 | 5.07 | 4.89 | 5.05 | 931,948 | 4.94 |
| 4/08/2026 | 5.08 | 5.11 | 4.96 | 4.96 | 780,928 | 4.85 |
| 4/07/2026 | 4.90 | 4.98 | 4.86 | 4.95 | 965,749 | 4.84 |
| 4/06/2026 | 5.05 | 5.09 | 4.99 | 4.99 | 1,005,204 | 4.88 |
| 4/02/2026 | 5.08 | 5.12 | 5.00 | 5.07 | 1,226,344 | 4.96 |
| 4/01/2026 | 5.13 | 5.20 | 5.11 | 5.15 | 1,185,602 | 5.03 |
| 3/31/2026 | 5.22 | 5.25 | 5.10 | 5.10 | 1,999,253 | 4.98 |
| 3/30/2026 | 5.10 | 5.16 | 5.01 | 5.06 | 1,142,794 | 4.95 |
| 3/27/2026 | 4.89 | 5.07 | 4.87 | 5.06 | 1,957,418 | 4.95 |
| 3/26/2026 | 5.22 | 5.26 | 4.95 | 4.95 | 1,992,273 | 4.84 |
| 3/25/2026 | 5.16 | 5.30 | 5.14 | 5.28 | 2,094,804 | 5.16 |
| 3/24/2026 | 5.08 | 5.29 | 5.06 | 5.19 | 1,868,843 | 5.07 |
| 3/23/2026 | 5.00 | 5.22 | 4.98 | 5.22 | 1,957,650 | 5.05 |
| 3/20/2026 | 5.03 | 5.06 | 4.98 | 5.00 | 1,983,670 | 4.83 |
| 3/19/2026 | 4.93 | 5.09 | 4.89 | 5.05 | 1,573,774 | 4.88 |
| 3/18/2026 | 4.95 | 5.02 | 4.94 | 4.96 | 1,283,766 | 4.79 |
| 3/17/2026 | 4.86 | 5.02 | 4.86 | 4.99 | 1,351,318 | 4.82 |
| 3/16/2026 | 4.82 | 4.91 | 4.81 | 4.90 | 1,599,200 | 4.74 |
| 3/13/2026 | 4.88 | 4.91 | 4.77 | 4.79 | 1,981,289 | 4.63 |
| 3/12/2026 | 4.80 | 4.92 | 4.70 | 4.90 | 3,281,333 | 4.74 |
| 3/11/2026 | 4.80 | 4.92 | 4.78 | 4.85 | 3,233,172 | 4.69 |
| 3/10/2026 | 4.52 | 4.88 | 4.47 | 4.86 | 4,603,963 | 4.70 |
| 3/09/2026 | 4.22 | 4.56 | 4.13 | 4.55 | 6,393,962 | 4.40 |
| 3/06/2026 | 4.51 | 4.65 | 4.45 | 4.56 | 15,470,276 | 4.41 |
| 3/05/2026 | 5.05 | 5.17 | 5.02 | 5.10 | 1,854,207 | 4.93 |
| 3/04/2026 | 5.15 | 5.22 | 5.08 | 5.14 | 1,507,237 | 4.97 |
| 3/03/2026 | 5.16 | 5.18 | 5.01 | 5.12 | 2,412,644 | 4.95 |
| 3/02/2026 | 4.87 | 5.25 | 4.82 | 5.25 | 2,779,562 | 5.07 |