FS Credit Opportunities Corp. Common Stock (FSCO)
5.2500
+0.0700 (1.35%)
NYSE · Last Trade: May 1st, 3:27 AM EDT
Historical Prices For FS Credit Opportunities Corp. Common Stock (FSCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 5.22 | 5.29 | 5.20 | 5.25 | 1,360,205 | 5.25 |
| 4/29/2026 | 5.08 | 5.20 | 5.03 | 5.18 | 1,480,231 | 5.18 |
| 4/28/2026 | 5.07 | 5.15 | 5.05 | 5.07 | 1,307,192 | 5.07 |
| 4/27/2026 | 4.99 | 5.08 | 4.99 | 5.06 | 1,309,396 | 5.06 |
| 4/24/2026 | 5.04 | 5.05 | 4.95 | 5.00 | 1,384,733 | 5.00 |
| 4/23/2026 | 5.12 | 5.13 | 4.99 | 4.99 | 979,923 | 4.99 |
| 4/22/2026 | 5.18 | 5.22 | 5.13 | 5.16 | 848,008 | 5.10 |
| 4/21/2026 | 5.25 | 5.27 | 5.15 | 5.16 | 930,935 | 5.10 |
| 4/20/2026 | 5.23 | 5.29 | 5.23 | 5.25 | 699,989 | 5.19 |
| 4/17/2026 | 5.25 | 5.28 | 5.24 | 5.24 | 825,581 | 5.18 |
| 4/16/2026 | 5.19 | 5.22 | 5.15 | 5.19 | 994,130 | 5.13 |
| 4/15/2026 | 5.07 | 5.20 | 5.07 | 5.19 | 1,151,890 | 5.13 |
| 4/14/2026 | 5.05 | 5.12 | 5.04 | 5.11 | 1,084,263 | 5.05 |
| 4/13/2026 | 5.01 | 5.08 | 4.98 | 5.05 | 1,147,778 | 4.99 |
| 4/10/2026 | 5.05 | 5.10 | 5.03 | 5.07 | 920,762 | 5.01 |
| 4/09/2026 | 4.91 | 5.07 | 4.89 | 5.05 | 931,948 | 4.99 |
| 4/08/2026 | 5.08 | 5.11 | 4.96 | 4.96 | 780,928 | 4.90 |
| 4/07/2026 | 4.90 | 4.98 | 4.86 | 4.95 | 965,749 | 4.89 |
| 4/06/2026 | 5.05 | 5.09 | 4.99 | 4.99 | 1,005,204 | 4.93 |
| 4/02/2026 | 5.08 | 5.12 | 5.00 | 5.07 | 1,226,344 | 5.01 |
| 4/01/2026 | 5.13 | 5.20 | 5.11 | 5.15 | 1,185,602 | 5.09 |
| 3/31/2026 | 5.22 | 5.25 | 5.10 | 5.10 | 1,999,253 | 5.04 |
| 3/30/2026 | 5.10 | 5.16 | 5.01 | 5.06 | 1,142,794 | 5.00 |
| 3/27/2026 | 4.89 | 5.07 | 4.87 | 5.06 | 1,957,418 | 5.00 |
| 3/26/2026 | 5.22 | 5.26 | 4.95 | 4.95 | 1,992,273 | 4.89 |
| 3/25/2026 | 5.16 | 5.30 | 5.14 | 5.28 | 2,094,804 | 5.22 |
| 3/24/2026 | 5.08 | 5.29 | 5.06 | 5.19 | 1,868,843 | 5.13 |
| 3/23/2026 | 5.00 | 5.22 | 4.98 | 5.22 | 1,957,650 | 5.10 |
| 3/20/2026 | 5.03 | 5.06 | 4.98 | 5.00 | 1,983,670 | 4.89 |
| 3/19/2026 | 4.93 | 5.09 | 4.89 | 5.05 | 1,573,774 | 4.94 |
| 3/18/2026 | 4.95 | 5.02 | 4.94 | 4.96 | 1,283,766 | 4.85 |
| 3/17/2026 | 4.86 | 5.02 | 4.86 | 4.99 | 1,351,318 | 4.88 |
| 3/16/2026 | 4.82 | 4.91 | 4.81 | 4.90 | 1,599,200 | 4.79 |
| 3/13/2026 | 4.88 | 4.91 | 4.77 | 4.79 | 1,981,289 | 4.68 |
| 3/12/2026 | 4.80 | 4.92 | 4.70 | 4.90 | 3,281,333 | 4.79 |
| 3/11/2026 | 4.80 | 4.92 | 4.78 | 4.85 | 3,233,172 | 4.74 |
| 3/10/2026 | 4.52 | 4.88 | 4.47 | 4.86 | 4,603,963 | 4.75 |
| 3/09/2026 | 4.22 | 4.56 | 4.13 | 4.55 | 6,393,962 | 4.45 |
| 3/06/2026 | 4.51 | 4.65 | 4.45 | 4.56 | 15,470,276 | 4.46 |
| 3/05/2026 | 5.05 | 5.17 | 5.02 | 5.10 | 1,854,207 | 4.99 |
| 3/04/2026 | 5.15 | 5.22 | 5.08 | 5.14 | 1,507,237 | 5.03 |
| 3/03/2026 | 5.16 | 5.18 | 5.01 | 5.12 | 2,412,644 | 5.01 |
| 3/02/2026 | 4.87 | 5.25 | 4.82 | 5.25 | 2,779,562 | 5.13 |
| 2/27/2026 | 5.21 | 5.21 | 4.93 | 4.98 | 4,121,855 | 4.87 |
| 2/26/2026 | 5.20 | 5.30 | 5.07 | 5.21 | 2,688,642 | 5.09 |
| 2/25/2026 | 5.27 | 5.30 | 5.20 | 5.27 | 1,726,370 | 5.15 |
| 2/24/2026 | 5.17 | 5.30 | 5.16 | 5.28 | 2,190,877 | 5.16 |
| 2/23/2026 | 5.33 | 5.44 | 5.11 | 5.21 | 7,585,952 | 5.09 |
| 2/20/2026 | 5.74 | 5.74 | 5.55 | 5.58 | 2,606,323 | 5.46 |
| 2/19/2026 | 5.84 | 5.89 | 5.78 | 5.86 | 1,180,455 | 5.66 |
| 2/18/2026 | 5.85 | 5.87 | 5.80 | 5.86 | 1,196,946 | 5.66 |
| 2/17/2026 | 5.65 | 5.84 | 5.65 | 5.83 | 1,518,731 | 5.63 |
| 2/13/2026 | 5.91 | 5.91 | 5.68 | 5.77 | 2,728,336 | 5.58 |
| 2/12/2026 | 5.95 | 5.99 | 5.86 | 5.89 | 946,448 | 5.69 |
| 2/11/2026 | 5.92 | 5.95 | 5.85 | 5.94 | 751,925 | 5.74 |
| 2/10/2026 | 5.88 | 5.91 | 5.85 | 5.89 | 1,130,010 | 5.69 |
| 2/09/2026 | 5.92 | 5.92 | 5.79 | 5.85 | 1,236,647 | 5.65 |
| 2/06/2026 | 5.82 | 5.91 | 5.79 | 5.91 | 1,297,851 | 5.71 |
| 2/05/2026 | 5.88 | 5.92 | 5.79 | 5.80 | 1,305,305 | 5.61 |
| 2/04/2026 | 5.92 | 5.93 | 5.83 | 5.90 | 1,504,738 | 5.70 |
| 2/03/2026 | 5.90 | 5.94 | 5.84 | 5.94 | 1,608,713 | 5.74 |
| 2/02/2026 | 6.07 | 6.08 | 5.79 | 5.97 | 3,187,742 | 5.77 |