FS Credit Opportunities Corp. Common Stock (FSCO)
6.3000
+0.0600 (0.96%)
NYSE · Last Trade: Jan 1st, 1:48 AM EST
Historical Prices For FS Credit Opportunities Corp. Common Stock (FSCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 6.31 | 6.31 | 6.25 | 6.30 | 1,798,475 | 6.30 |
| 12/30/2025 | 6.17 | 6.27 | 6.16 | 6.24 | 1,642,801 | 6.24 |
| 12/29/2025 | 6.11 | 6.21 | 6.11 | 6.15 | 1,540,334 | 6.15 |
| 12/26/2025 | 6.07 | 6.15 | 6.07 | 6.14 | 1,314,360 | 6.14 |
| 12/24/2025 | 6.07 | 6.13 | 6.05 | 6.06 | 1,206,458 | 6.06 |
| 12/23/2025 | 6.10 | 6.15 | 6.06 | 6.06 | 1,466,831 | 6.06 |
| 12/22/2025 | 6.19 | 6.20 | 6.14 | 6.18 | 1,147,873 | 6.11 |
| 12/19/2025 | 6.12 | 6.17 | 6.08 | 6.13 | 1,255,812 | 6.06 |
| 12/18/2025 | 6.16 | 6.20 | 6.05 | 6.09 | 1,543,601 | 6.02 |
| 12/17/2025 | 6.21 | 6.22 | 6.13 | 6.16 | 1,065,744 | 6.09 |
| 12/16/2025 | 6.20 | 6.23 | 6.10 | 6.17 | 1,281,062 | 6.10 |
| 12/15/2025 | 6.30 | 6.31 | 6.20 | 6.20 | 813,351 | 6.13 |
| 12/12/2025 | 6.23 | 6.33 | 6.21 | 6.22 | 1,390,805 | 6.15 |
| 12/11/2025 | 6.29 | 6.30 | 6.25 | 6.29 | 726,074 | 6.22 |
| 12/10/2025 | 6.30 | 6.34 | 6.25 | 6.29 | 1,034,789 | 6.22 |
| 12/09/2025 | 6.31 | 6.38 | 6.30 | 6.32 | 1,020,164 | 6.25 |
| 12/08/2025 | 6.32 | 6.37 | 6.28 | 6.32 | 1,380,767 | 6.25 |
| 12/05/2025 | 6.10 | 6.32 | 6.06 | 6.30 | 2,268,361 | 6.23 |
| 12/04/2025 | 6.03 | 6.09 | 6.03 | 6.06 | 961,135 | 5.99 |
| 12/03/2025 | 6.12 | 6.12 | 6.00 | 6.02 | 1,476,323 | 5.95 |
| 12/02/2025 | 6.05 | 6.13 | 6.04 | 6.10 | 1,358,690 | 6.03 |
| 12/01/2025 | 6.05 | 6.17 | 6.00 | 6.03 | 3,119,275 | 5.96 |
| 11/28/2025 | 6.38 | 6.39 | 6.17 | 6.21 | 1,974,085 | 6.14 |
| 11/26/2025 | 6.33 | 6.38 | 6.29 | 6.34 | 1,516,078 | 6.27 |
| 11/25/2025 | 6.24 | 6.33 | 6.15 | 6.30 | 1,365,670 | 6.23 |
| 11/24/2025 | 6.14 | 6.30 | 6.01 | 6.26 | 2,204,388 | 6.19 |
| 11/21/2025 | 6.05 | 6.14 | 6.00 | 6.10 | 2,492,825 | 6.03 |
| 11/20/2025 | 6.36 | 6.36 | 6.00 | 6.06 | 2,598,578 | 5.99 |
| 11/19/2025 | 6.36 | 6.37 | 6.28 | 6.28 | 1,135,691 | 6.14 |
| 11/18/2025 | 6.30 | 6.38 | 6.26 | 6.31 | 1,523,309 | 6.17 |
| 11/17/2025 | 6.28 | 6.36 | 6.23 | 6.32 | 1,717,573 | 6.18 |
| 11/14/2025 | 6.40 | 6.47 | 6.26 | 6.27 | 2,720,942 | 6.13 |
| 11/13/2025 | 6.55 | 6.63 | 6.46 | 6.46 | 1,412,782 | 6.32 |
| 11/12/2025 | 6.40 | 6.57 | 6.38 | 6.55 | 1,696,500 | 6.41 |
| 11/11/2025 | 6.49 | 6.50 | 6.35 | 6.37 | 1,423,978 | 6.23 |
| 11/10/2025 | 6.51 | 6.58 | 6.42 | 6.47 | 1,713,556 | 6.33 |
| 11/07/2025 | 6.40 | 6.51 | 6.35 | 6.47 | 1,537,587 | 6.33 |
| 11/06/2025 | 6.38 | 6.38 | 6.30 | 6.34 | 1,031,349 | 6.20 |
| 11/05/2025 | 6.34 | 6.42 | 6.29 | 6.38 | 1,003,936 | 6.24 |
| 11/04/2025 | 6.29 | 6.37 | 6.20 | 6.32 | 1,854,361 | 6.18 |
| 11/03/2025 | 6.55 | 6.57 | 6.38 | 6.38 | 1,667,008 | 6.24 |
| 10/31/2025 | 6.57 | 6.60 | 6.49 | 6.58 | 853,630 | 6.44 |
| 10/30/2025 | 6.40 | 6.54 | 6.39 | 6.46 | 1,682,928 | 6.32 |
| 10/29/2025 | 6.50 | 6.50 | 6.40 | 6.44 | 1,638,547 | 6.30 |
| 10/28/2025 | 6.59 | 6.59 | 6.44 | 6.49 | 1,749,529 | 6.35 |
| 10/27/2025 | 6.65 | 6.67 | 6.55 | 6.59 | 1,440,793 | 6.45 |
| 10/24/2025 | 6.62 | 6.64 | 6.56 | 6.60 | 1,206,398 | 6.46 |
| 10/23/2025 | 6.62 | 6.69 | 6.62 | 6.65 | 770,508 | 6.44 |
| 10/22/2025 | 6.77 | 6.79 | 6.61 | 6.62 | 1,390,579 | 6.41 |
| 10/21/2025 | 6.69 | 6.79 | 6.60 | 6.77 | 1,464,649 | 6.56 |
| 10/20/2025 | 6.43 | 6.62 | 6.41 | 6.60 | 1,352,248 | 6.39 |
| 10/17/2025 | 6.53 | 6.53 | 6.28 | 6.41 | 2,414,052 | 6.21 |
| 10/16/2025 | 6.55 | 6.64 | 6.49 | 6.51 | 1,860,021 | 6.30 |
| 10/15/2025 | 6.49 | 6.62 | 6.44 | 6.51 | 1,492,128 | 6.30 |
| 10/14/2025 | 6.44 | 6.52 | 6.27 | 6.49 | 3,385,271 | 6.28 |
| 10/13/2025 | 6.90 | 6.91 | 6.45 | 6.51 | 5,770,161 | 6.30 |
| 10/10/2025 | 7.15 | 7.15 | 6.88 | 6.88 | 1,735,303 | 6.66 |
| 10/09/2025 | 7.13 | 7.14 | 7.07 | 7.11 | 1,461,697 | 6.88 |
| 10/08/2025 | 6.98 | 7.08 | 6.96 | 7.07 | 1,417,048 | 6.85 |
| 10/07/2025 | 6.98 | 7.00 | 6.86 | 6.96 | 1,159,466 | 6.74 |
| 10/06/2025 | 7.04 | 7.05 | 6.90 | 6.92 | 1,668,123 | 6.70 |
| 10/03/2025 | 6.78 | 7.00 | 6.76 | 6.98 | 2,654,439 | 6.76 |
| 10/02/2025 | 6.79 | 6.85 | 6.58 | 6.68 | 2,586,740 | 6.47 |
| 10/01/2025 | 6.92 | 6.94 | 6.80 | 6.85 | 1,869,822 | 6.63 |