FS Credit Opportunities Corp. Common Stock (FSCO)
7.3400
-0.1100 (-1.48%)
NYSE · Last Trade: Aug 1st, 10:22 AM EDT
Historical Prices For FS Credit Opportunities Corp. Common Stock (FSCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 7.43 | 7.50 | 7.38 | 7.45 | 712,348 | 7.45 |
| 7/30/2025 | 7.37 | 7.43 | 7.34 | 7.38 | 916,324 | 7.38 |
| 7/29/2025 | 7.41 | 7.41 | 7.35 | 7.35 | 587,768 | 7.35 |
| 7/28/2025 | 7.44 | 7.44 | 7.38 | 7.41 | 710,412 | 7.41 |
| 7/25/2025 | 7.47 | 7.47 | 7.38 | 7.42 | 707,329 | 7.42 |
| 7/24/2025 | 7.48 | 7.50 | 7.41 | 7.44 | 742,886 | 7.44 |
| 7/23/2025 | 7.43 | 7.57 | 7.42 | 7.49 | 1,795,673 | 7.42 |
| 7/22/2025 | 7.28 | 7.43 | 7.27 | 7.39 | 2,504,709 | 7.32 |
| 7/21/2025 | 7.26 | 7.28 | 7.20 | 7.25 | 1,961,081 | 7.18 |
| 7/18/2025 | 7.25 | 7.30 | 7.18 | 7.18 | 1,033,650 | 7.11 |
| 7/17/2025 | 7.24 | 7.25 | 7.20 | 7.21 | 810,345 | 7.14 |
| 7/16/2025 | 7.20 | 7.23 | 7.18 | 7.21 | 639,933 | 7.14 |
| 7/15/2025 | 7.23 | 7.24 | 7.21 | 7.21 | 947,822 | 7.14 |
| 7/14/2025 | 7.22 | 7.24 | 7.19 | 7.20 | 679,995 | 7.13 |
| 7/11/2025 | 7.24 | 7.24 | 7.21 | 7.22 | 709,293 | 7.15 |
| 7/10/2025 | 7.21 | 7.28 | 7.21 | 7.23 | 813,017 | 7.16 |
| 7/09/2025 | 7.25 | 7.30 | 7.19 | 7.23 | 793,945 | 7.16 |
| 7/08/2025 | 7.30 | 7.32 | 7.21 | 7.21 | 930,942 | 7.14 |
| 7/07/2025 | 7.29 | 7.34 | 7.22 | 7.27 | 1,480,642 | 7.20 |
| 7/03/2025 | 7.25 | 7.26 | 7.21 | 7.24 | 264,696 | 7.17 |
| 7/02/2025 | 7.33 | 7.34 | 7.22 | 7.22 | 794,383 | 7.15 |
| 7/01/2025 | 7.24 | 7.35 | 7.22 | 7.30 | 648,780 | 7.23 |
| 6/30/2025 | 7.22 | 7.29 | 7.20 | 7.26 | 820,661 | 7.19 |
| 6/27/2025 | 7.10 | 7.24 | 7.10 | 7.24 | 615,209 | 7.17 |
| 6/26/2025 | 7.10 | 7.13 | 7.09 | 7.11 | 454,608 | 7.05 |
| 6/25/2025 | 7.20 | 7.24 | 7.09 | 7.10 | 759,923 | 7.04 |
| 6/24/2025 | 7.20 | 7.24 | 7.12 | 7.13 | 823,535 | 7.07 |
| 6/23/2025 | 7.20 | 7.20 | 7.15 | 7.19 | 559,626 | 7.12 |
| 6/20/2025 | 7.25 | 7.27 | 7.22 | 7.23 | 737,896 | 7.10 |
| 6/18/2025 | 7.20 | 7.25 | 7.17 | 7.22 | 866,928 | 7.09 |
| 6/17/2025 | 7.23 | 7.23 | 7.18 | 7.20 | 666,960 | 7.07 |
| 6/16/2025 | 7.24 | 7.25 | 7.21 | 7.22 | 614,575 | 7.09 |
| 6/13/2025 | 7.22 | 7.25 | 7.21 | 7.23 | 515,051 | 7.10 |
| 6/12/2025 | 7.28 | 7.29 | 7.24 | 7.25 | 680,431 | 7.12 |
| 6/11/2025 | 7.29 | 7.30 | 7.24 | 7.27 | 644,604 | 7.14 |
| 6/10/2025 | 7.28 | 7.33 | 7.25 | 7.29 | 890,390 | 7.16 |
| 6/09/2025 | 7.18 | 7.26 | 7.18 | 7.21 | 796,767 | 7.08 |
| 6/06/2025 | 7.16 | 7.23 | 7.16 | 7.23 | 892,908 | 7.10 |
| 6/05/2025 | 7.20 | 7.21 | 7.07 | 7.15 | 800,705 | 7.02 |
| 6/04/2025 | 7.16 | 7.20 | 7.15 | 7.18 | 535,462 | 7.05 |
| 6/03/2025 | 7.22 | 7.22 | 7.16 | 7.18 | 500,530 | 7.05 |
| 6/02/2025 | 7.23 | 7.25 | 7.16 | 7.18 | 767,727 | 7.05 |
| 5/30/2025 | 7.20 | 7.23 | 7.17 | 7.22 | 905,347 | 7.09 |
| 5/29/2025 | 7.13 | 7.20 | 7.13 | 7.17 | 1,077,888 | 7.04 |
| 5/28/2025 | 7.05 | 7.11 | 7.03 | 7.06 | 651,559 | 6.93 |
| 5/27/2025 | 7.07 | 7.09 | 7.01 | 7.02 | 596,840 | 6.89 |
| 5/23/2025 | 6.95 | 7.05 | 6.95 | 7.04 | 488,347 | 6.91 |
| 5/22/2025 | 7.06 | 7.06 | 6.93 | 7.00 | 807,701 | 6.87 |
| 5/21/2025 | 7.15 | 7.18 | 7.04 | 7.09 | 852,013 | 6.90 |
| 5/20/2025 | 7.19 | 7.19 | 7.12 | 7.15 | 604,274 | 6.95 |
| 5/19/2025 | 7.10 | 7.17 | 7.10 | 7.15 | 562,308 | 6.95 |
| 5/16/2025 | 7.05 | 7.16 | 7.01 | 7.16 | 766,678 | 6.96 |
| 5/15/2025 | 7.00 | 7.05 | 6.91 | 6.99 | 1,373,739 | 6.80 |
| 5/14/2025 | 7.22 | 7.23 | 7.00 | 7.01 | 1,650,098 | 6.82 |
| 5/13/2025 | 7.19 | 7.21 | 7.16 | 7.20 | 801,313 | 7.00 |
| 5/12/2025 | 7.16 | 7.22 | 7.11 | 7.15 | 915,651 | 6.95 |
| 5/09/2025 | 7.14 | 7.14 | 7.05 | 7.09 | 844,630 | 6.90 |
| 5/08/2025 | 7.18 | 7.20 | 7.08 | 7.08 | 862,576 | 6.89 |
| 5/07/2025 | 6.98 | 7.21 | 6.96 | 7.10 | 2,003,036 | 6.91 |
| 5/06/2025 | 6.96 | 7.00 | 6.91 | 6.93 | 615,530 | 6.74 |
| 5/05/2025 | 7.02 | 7.03 | 6.95 | 7.00 | 820,009 | 6.81 |
| 5/02/2025 | 7.05 | 7.09 | 7.01 | 7.05 | 570,301 | 6.86 |
| 5/01/2025 | 7.01 | 7.07 | 6.96 | 7.00 | 694,306 | 6.81 |