FS Credit Opportunities Corp. Common Stock (FSCO)
7.4000
+0.00 (0.00%)
NYSE · Last Trade: Sep 6th, 2:48 PM EDT
Historical Prices For FS Credit Opportunities Corp. Common Stock (FSCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 7.41 | 7.42 | 7.37 | 7.40 | 620,071 | 7.40 |
| 9/04/2025 | 7.42 | 7.44 | 7.40 | 7.40 | 498,617 | 7.40 |
| 9/03/2025 | 7.46 | 7.47 | 7.39 | 7.42 | 879,638 | 7.42 |
| 9/02/2025 | 7.48 | 7.49 | 7.42 | 7.46 | 809,814 | 7.46 |
| 8/29/2025 | 7.52 | 7.53 | 7.47 | 7.50 | 1,071,943 | 7.50 |
| 8/28/2025 | 7.40 | 7.52 | 7.40 | 7.52 | 829,140 | 7.52 |
| 8/27/2025 | 7.36 | 7.40 | 7.31 | 7.40 | 529,594 | 7.40 |
| 8/26/2025 | 7.33 | 7.38 | 7.30 | 7.34 | 752,023 | 7.34 |
| 8/25/2025 | 7.45 | 7.47 | 7.36 | 7.36 | 884,112 | 7.36 |
| 8/22/2025 | 7.42 | 7.48 | 7.37 | 7.46 | 567,751 | 7.46 |
| 8/21/2025 | 7.50 | 7.50 | 7.43 | 7.46 | 853,727 | 7.39 |
| 8/20/2025 | 7.43 | 7.53 | 7.43 | 7.47 | 1,147,850 | 7.40 |
| 8/19/2025 | 7.39 | 7.48 | 7.39 | 7.40 | 1,193,506 | 7.33 |
| 8/18/2025 | 7.40 | 7.41 | 7.36 | 7.37 | 901,865 | 7.30 |
| 8/15/2025 | 7.35 | 7.38 | 7.35 | 7.36 | 691,218 | 7.29 |
| 8/14/2025 | 7.44 | 7.44 | 7.35 | 7.36 | 581,930 | 7.29 |
| 8/13/2025 | 7.40 | 7.43 | 7.38 | 7.41 | 667,690 | 7.34 |
| 8/12/2025 | 7.43 | 7.43 | 7.38 | 7.40 | 778,422 | 7.33 |
| 8/11/2025 | 7.44 | 7.45 | 7.36 | 7.38 | 755,898 | 7.31 |
| 8/08/2025 | 7.40 | 7.46 | 7.38 | 7.41 | 669,138 | 7.34 |
| 8/07/2025 | 7.44 | 7.45 | 7.33 | 7.37 | 932,998 | 7.30 |
| 8/06/2025 | 7.51 | 7.53 | 7.42 | 7.45 | 738,947 | 7.38 |
| 8/05/2025 | 7.60 | 7.60 | 7.50 | 7.51 | 599,568 | 7.44 |
| 8/04/2025 | 7.45 | 7.65 | 7.42 | 7.58 | 1,109,943 | 7.51 |
| 8/01/2025 | 7.40 | 7.47 | 7.34 | 7.45 | 680,034 | 7.38 |
| 7/31/2025 | 7.43 | 7.50 | 7.38 | 7.45 | 712,348 | 7.38 |
| 7/30/2025 | 7.37 | 7.43 | 7.34 | 7.38 | 916,324 | 7.31 |
| 7/29/2025 | 7.41 | 7.41 | 7.35 | 7.35 | 587,768 | 7.28 |
| 7/28/2025 | 7.44 | 7.44 | 7.38 | 7.41 | 710,412 | 7.34 |
| 7/25/2025 | 7.47 | 7.47 | 7.38 | 7.42 | 707,329 | 7.35 |
| 7/24/2025 | 7.48 | 7.50 | 7.41 | 7.44 | 742,886 | 7.37 |
| 7/23/2025 | 7.43 | 7.57 | 7.42 | 7.49 | 1,795,673 | 7.35 |
| 7/22/2025 | 7.28 | 7.43 | 7.27 | 7.39 | 2,504,709 | 7.26 |
| 7/21/2025 | 7.26 | 7.28 | 7.20 | 7.25 | 1,961,081 | 7.12 |
| 7/18/2025 | 7.25 | 7.30 | 7.18 | 7.18 | 1,033,650 | 7.05 |
| 7/17/2025 | 7.24 | 7.25 | 7.20 | 7.21 | 810,345 | 7.08 |
| 7/16/2025 | 7.20 | 7.23 | 7.18 | 7.21 | 639,933 | 7.08 |
| 7/15/2025 | 7.23 | 7.24 | 7.21 | 7.21 | 947,822 | 7.08 |
| 7/14/2025 | 7.22 | 7.24 | 7.19 | 7.20 | 679,995 | 7.07 |
| 7/11/2025 | 7.24 | 7.24 | 7.21 | 7.22 | 709,293 | 7.09 |
| 7/10/2025 | 7.21 | 7.28 | 7.21 | 7.23 | 813,017 | 7.10 |
| 7/09/2025 | 7.25 | 7.30 | 7.19 | 7.23 | 793,945 | 7.10 |
| 7/08/2025 | 7.30 | 7.32 | 7.21 | 7.21 | 930,942 | 7.08 |
| 7/07/2025 | 7.29 | 7.34 | 7.22 | 7.27 | 1,480,642 | 7.14 |
| 7/03/2025 | 7.25 | 7.26 | 7.21 | 7.24 | 264,696 | 7.11 |
| 7/02/2025 | 7.33 | 7.34 | 7.18 | 7.22 | 794,383 | 7.09 |
| 7/01/2025 | 7.24 | 7.35 | 7.22 | 7.30 | 648,780 | 7.17 |
| 6/30/2025 | 7.22 | 7.29 | 7.20 | 7.26 | 820,661 | 7.13 |
| 6/27/2025 | 7.10 | 7.24 | 7.10 | 7.24 | 615,209 | 7.11 |
| 6/26/2025 | 7.10 | 7.13 | 7.09 | 7.11 | 454,608 | 6.98 |
| 6/25/2025 | 7.20 | 7.24 | 7.09 | 7.10 | 759,923 | 6.97 |
| 6/24/2025 | 7.20 | 7.24 | 7.12 | 7.13 | 823,535 | 7.00 |
| 6/23/2025 | 7.20 | 7.20 | 7.15 | 7.19 | 559,626 | 7.06 |
| 6/20/2025 | 7.25 | 7.27 | 7.22 | 7.23 | 737,896 | 7.03 |
| 6/18/2025 | 7.20 | 7.25 | 7.17 | 7.22 | 866,928 | 7.02 |
| 6/17/2025 | 7.23 | 7.23 | 7.18 | 7.20 | 666,960 | 7.00 |
| 6/16/2025 | 7.24 | 7.25 | 7.21 | 7.22 | 614,575 | 7.02 |
| 6/13/2025 | 7.22 | 7.25 | 7.21 | 7.23 | 515,051 | 7.03 |
| 6/12/2025 | 7.28 | 7.29 | 7.24 | 7.25 | 680,431 | 7.05 |
| 6/11/2025 | 7.29 | 7.30 | 7.24 | 7.27 | 644,604 | 7.07 |
| 6/10/2025 | 7.28 | 7.33 | 7.25 | 7.29 | 890,390 | 7.09 |
| 6/09/2025 | 7.18 | 7.26 | 7.18 | 7.21 | 796,767 | 7.01 |
| 6/06/2025 | 7.16 | 7.23 | 7.16 | 7.23 | 892,908 | 7.03 |