FS Credit Opportunities Corp. Common Stock (FSCO)
5.1200
-0.0400 (-0.78%)
NYSE · Last Trade: Oct 2nd, 12:49 AM EDT
Historical Prices For FS Credit Opportunities Corp. Common Stock (FSCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 5.17 | 5.17 | 5.03 | 5.12 | 1,657,654 | 5.12 |
| 9/30/2026 | 5.20 | 5.24 | 5.13 | 5.16 | 847,342 | 5.16 |
| 9/29/2026 | 5.07 | 5.20 | 5.06 | 5.18 | 1,086,735 | 5.18 |
| 9/28/2026 | 5.10 | 5.11 | 5.02 | 5.04 | 860,371 | 5.04 |
| 9/25/2026 | 5.09 | 5.16 | 5.05 | 5.11 | 1,155,608 | 5.11 |
| 9/24/2026 | 5.27 | 5.30 | 5.05 | 5.05 | 958,211 | 5.05 |
| 9/23/2026 | 5.41 | 5.41 | 5.26 | 5.27 | 1,299,278 | 5.27 |
| 9/22/2026 | 5.41 | 5.52 | 5.37 | 5.52 | 1,679,240 | 5.46 |
| 9/21/2026 | 5.32 | 5.39 | 5.29 | 5.39 | 1,302,409 | 5.33 |
| 9/18/2026 | 5.32 | 5.34 | 5.25 | 5.25 | 564,112 | 5.19 |
| 9/17/2026 | 5.26 | 5.33 | 5.25 | 5.33 | 804,160 | 5.27 |
| 9/16/2026 | 5.23 | 5.32 | 5.22 | 5.24 | 706,280 | 5.18 |
| 9/15/2026 | 5.20 | 5.27 | 5.17 | 5.24 | 834,162 | 5.18 |
| 9/14/2026 | 5.20 | 5.21 | 5.13 | 5.20 | 1,056,079 | 5.14 |
| 9/11/2026 | 5.22 | 5.22 | 5.18 | 5.20 | 759,875 | 5.14 |
| 9/10/2026 | 5.26 | 5.26 | 5.17 | 5.20 | 981,016 | 5.14 |
| 9/09/2026 | 5.26 | 5.28 | 5.25 | 5.26 | 790,791 | 5.20 |
| 9/08/2026 | 5.29 | 5.30 | 5.26 | 5.27 | 555,592 | 5.21 |
| 9/04/2026 | 5.26 | 5.30 | 5.22 | 5.30 | 859,145 | 5.24 |
| 9/03/2026 | 5.25 | 5.26 | 5.22 | 5.26 | 524,973 | 5.20 |
| 9/02/2026 | 5.20 | 5.25 | 5.20 | 5.24 | 862,497 | 5.18 |
| 9/01/2026 | 5.17 | 5.24 | 5.16 | 5.19 | 729,989 | 5.13 |
| 8/31/2026 | 5.20 | 5.25 | 5.17 | 5.18 | 1,336,582 | 5.12 |
| 8/28/2026 | 5.12 | 5.21 | 5.12 | 5.18 | 738,695 | 5.12 |
| 8/27/2026 | 5.10 | 5.14 | 5.07 | 5.12 | 959,378 | 5.07 |
| 8/26/2026 | 5.08 | 5.14 | 5.07 | 5.12 | 769,975 | 5.07 |
| 8/25/2026 | 5.10 | 5.10 | 5.05 | 5.07 | 683,843 | 5.02 |
| 8/24/2026 | 5.10 | 5.15 | 5.09 | 5.11 | 848,377 | 5.06 |
| 8/21/2026 | 5.18 | 5.20 | 5.15 | 5.18 | 734,662 | 5.07 |
| 8/20/2026 | 5.16 | 5.19 | 5.13 | 5.14 | 1,103,703 | 5.03 |
| 8/19/2026 | 5.16 | 5.20 | 5.13 | 5.17 | 788,128 | 5.06 |
| 8/18/2026 | 5.09 | 5.16 | 5.04 | 5.15 | 763,194 | 5.04 |
| 8/17/2026 | 5.14 | 5.15 | 5.08 | 5.10 | 875,207 | 4.99 |
| 8/14/2026 | 5.08 | 5.14 | 5.06 | 5.11 | 990,282 | 5.00 |
| 8/13/2026 | 5.12 | 5.17 | 5.05 | 5.09 | 1,094,505 | 4.98 |
| 8/12/2026 | 5.08 | 5.13 | 5.07 | 5.10 | 1,021,151 | 4.99 |
| 8/11/2026 | 5.04 | 5.05 | 4.99 | 5.04 | 647,264 | 4.93 |
| 8/10/2026 | 5.02 | 5.05 | 4.99 | 5.01 | 575,341 | 4.90 |
| 8/07/2026 | 4.97 | 5.06 | 4.97 | 5.03 | 893,913 | 4.92 |
| 8/06/2026 | 4.92 | 4.99 | 4.92 | 4.97 | 509,334 | 4.86 |
| 8/05/2026 | 4.96 | 4.96 | 4.91 | 4.93 | 1,047,682 | 4.82 |
| 8/04/2026 | 5.01 | 5.03 | 4.95 | 4.96 | 1,029,157 | 4.85 |
| 8/03/2026 | 4.96 | 5.04 | 4.96 | 4.99 | 1,020,049 | 4.88 |
| 7/31/2026 | 5.00 | 5.00 | 4.94 | 4.95 | 895,652 | 4.84 |
| 7/30/2026 | 4.97 | 5.02 | 4.93 | 4.97 | 1,125,077 | 4.86 |
| 7/29/2026 | 4.92 | 4.97 | 4.91 | 4.94 | 795,017 | 4.83 |
| 7/28/2026 | 4.90 | 4.96 | 4.88 | 4.94 | 898,458 | 4.83 |
| 7/27/2026 | 4.90 | 4.94 | 4.87 | 4.91 | 845,861 | 4.80 |
| 7/24/2026 | 4.87 | 4.96 | 4.85 | 4.89 | 828,672 | 4.78 |
| 7/23/2026 | 4.93 | 4.98 | 4.92 | 4.93 | 801,830 | 4.77 |
| 7/22/2026 | 4.95 | 4.99 | 4.94 | 4.98 | 570,788 | 4.81 |
| 7/21/2026 | 4.96 | 5.00 | 4.94 | 4.98 | 833,244 | 4.81 |
| 7/20/2026 | 4.94 | 4.96 | 4.89 | 4.94 | 830,047 | 4.77 |
| 7/17/2026 | 4.85 | 4.93 | 4.84 | 4.91 | 1,530,680 | 4.75 |
| 7/16/2026 | 4.81 | 4.88 | 4.80 | 4.83 | 1,799,013 | 4.67 |
| 7/15/2026 | 4.78 | 4.87 | 4.78 | 4.81 | 863,385 | 4.65 |
| 7/14/2026 | 4.86 | 4.87 | 4.75 | 4.76 | 931,777 | 4.60 |
| 7/13/2026 | 4.87 | 4.89 | 4.79 | 4.83 | 660,615 | 4.67 |
| 7/10/2026 | 4.84 | 4.91 | 4.84 | 4.88 | 595,452 | 4.72 |
| 7/09/2026 | 4.84 | 4.89 | 4.82 | 4.85 | 810,113 | 4.69 |
| 7/08/2026 | 4.85 | 4.90 | 4.82 | 4.86 | 614,360 | 4.70 |
| 7/07/2026 | 4.91 | 4.94 | 4.88 | 4.90 | 810,018 | 4.74 |
| 7/06/2026 | 4.95 | 4.99 | 4.92 | 4.94 | 965,871 | 4.77 |
| 7/02/2026 | 5.00 | 5.03 | 4.93 | 4.95 | 694,382 | 4.78 |