FS Credit Opportunities Corp. Common Stock (FSCO)
6.7900
-0.0800 (-1.16%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 6.93 | 6.94 | 6.78 | 6.79 | 1,116,711 | 6.79 |
| 1/30/2025 | 6.86 | 6.90 | 6.83 | 6.87 | 883,270 | 6.87 |
| 1/29/2025 | 6.94 | 6.95 | 6.78 | 6.82 | 620,768 | 6.82 |
| 1/28/2025 | 6.95 | 6.96 | 6.85 | 6.88 | 791,238 | 6.88 |
| 1/27/2025 | 6.98 | 6.98 | 6.92 | 6.95 | 712,318 | 6.95 |
| 1/24/2025 | 6.96 | 7.00 | 6.93 | 6.96 | 819,155 | 6.96 |
| 1/23/2025 | 7.10 | 7.11 | 7.04 | 7.06 | 942,867 | 7.00 |
| 1/22/2025 | 7.06 | 7.12 | 7.02 | 7.10 | 856,559 | 7.03 |
| 1/21/2025 | 7.00 | 7.09 | 6.98 | 7.02 | 1,020,578 | 6.96 |
| 1/17/2025 | 7.01 | 7.01 | 6.94 | 6.98 | 662,749 | 6.92 |
| 1/16/2025 | 6.98 | 7.00 | 6.92 | 6.99 | 669,100 | 6.93 |
| 1/15/2025 | 6.97 | 7.02 | 6.90 | 6.95 | 1,298,212 | 6.89 |
| 1/14/2025 | 6.95 | 6.98 | 6.91 | 6.91 | 810,175 | 6.85 |
| 1/13/2025 | 6.84 | 6.96 | 6.79 | 6.96 | 979,404 | 6.90 |
| 1/10/2025 | 6.78 | 6.90 | 6.75 | 6.82 | 1,124,916 | 6.76 |
| 1/08/2025 | 6.88 | 6.91 | 6.77 | 6.78 | 963,183 | 6.72 |
| 1/07/2025 | 6.73 | 6.89 | 6.71 | 6.87 | 1,955,422 | 6.81 |
| 1/06/2025 | 6.75 | 6.78 | 6.70 | 6.73 | 577,270 | 6.67 |
| 1/03/2025 | 6.78 | 6.83 | 6.71 | 6.75 | 718,546 | 6.69 |
| 1/02/2025 | 6.84 | 6.84 | 6.72 | 6.75 | 867,508 | 6.69 |
| 12/31/2024 | 6.71 | 0.00 | 6.82 | 6.82 | 0 | 6.76 |
| 12/30/2024 | 6.71 | 6.82 | 6.67 | 6.71 | 961,558 | 6.65 |
| 12/27/2024 | 6.66 | 6.71 | 6.65 | 6.67 | 473,421 | 6.61 |
| 12/26/2024 | 6.75 | 6.79 | 6.66 | 6.66 | 634,266 | 6.60 |
| 12/24/2024 | 6.80 | 6.80 | 6.75 | 6.76 | 388,537 | 6.70 |
| 12/23/2024 | 6.69 | 6.83 | 6.68 | 6.80 | 566,539 | 6.74 |
| 12/20/2024 | 6.68 | 6.82 | 6.67 | 6.82 | 711,094 | 6.70 |
| 12/19/2024 | 6.67 | 6.74 | 6.65 | 6.68 | 917,207 | 6.57 |
| 12/18/2024 | 6.62 | 6.75 | 6.60 | 6.62 | 743,764 | 6.50 |
| 12/17/2024 | 6.71 | 6.74 | 6.62 | 6.64 | 681,111 | 6.52 |
| 12/16/2024 | 6.70 | 6.77 | 6.69 | 6.69 | 921,592 | 6.57 |
| 12/13/2024 | 6.72 | 6.73 | 6.68 | 6.69 | 729,604 | 6.57 |
| 12/12/2024 | 6.70 | 6.73 | 6.66 | 6.69 | 729,445 | 6.57 |
| 12/11/2024 | 6.61 | 6.72 | 6.60 | 6.68 | 1,202,427 | 6.56 |
| 12/10/2024 | 6.66 | 6.73 | 6.60 | 6.60 | 922,666 | 6.48 |
| 12/09/2024 | 6.75 | 6.84 | 6.71 | 6.71 | 1,205,234 | 6.59 |
| 12/06/2024 | 6.64 | 6.74 | 6.61 | 6.74 | 1,357,673 | 6.62 |
| 12/05/2024 | 6.55 | 6.60 | 6.51 | 6.54 | 706,507 | 6.42 |
| 12/04/2024 | 6.61 | 6.65 | 6.54 | 6.59 | 684,822 | 6.47 |
| 12/03/2024 | 6.76 | 6.80 | 6.57 | 6.61 | 1,439,473 | 6.49 |
| 12/02/2024 | 6.77 | 6.79 | 6.67 | 6.76 | 653,198 | 6.64 |
| 11/29/2024 | 6.78 | 6.81 | 6.75 | 6.80 | 471,754 | 6.68 |
| 11/27/2024 | 6.64 | 6.78 | 6.63 | 6.77 | 851,681 | 6.65 |
| 11/26/2024 | 6.54 | 6.64 | 6.51 | 6.64 | 622,522 | 6.52 |
| 11/25/2024 | 6.50 | 6.55 | 6.50 | 6.54 | 549,383 | 6.42 |
| 11/22/2024 | 6.54 | 6.54 | 6.46 | 6.50 | 695,199 | 6.38 |
| 11/21/2024 | 6.55 | 6.55 | 6.47 | 6.51 | 551,823 | 6.39 |
| 11/20/2024 | 6.59 | 6.59 | 6.53 | 6.56 | 691,665 | 6.38 |
| 11/19/2024 | 6.61 | 6.63 | 6.57 | 6.59 | 564,462 | 6.41 |
| 11/18/2024 | 6.58 | 6.68 | 6.57 | 6.63 | 709,429 | 6.45 |
| 11/15/2024 | 6.52 | 6.55 | 6.51 | 6.55 | 578,101 | 6.37 |
| 11/14/2024 | 6.50 | 6.53 | 6.49 | 6.50 | 512,490 | 6.33 |
| 11/13/2024 | 6.53 | 6.53 | 6.49 | 6.51 | 782,580 | 6.33 |
| 11/12/2024 | 6.54 | 6.56 | 6.50 | 6.53 | 532,174 | 6.35 |
| 11/11/2024 | 6.55 | 6.55 | 6.49 | 6.52 | 852,638 | 6.34 |
| 11/08/2024 | 6.61 | 6.61 | 6.50 | 6.51 | 1,057,270 | 6.33 |
| 11/07/2024 | 6.60 | 6.63 | 6.57 | 6.61 | 622,594 | 6.43 |
| 11/06/2024 | 6.63 | 6.70 | 6.56 | 6.59 | 635,246 | 6.41 |
| 11/05/2024 | 6.60 | 6.63 | 6.55 | 6.59 | 705,808 | 6.41 |
| 11/04/2024 | 6.70 | 6.70 | 6.60 | 6.62 | 495,252 | 6.44 |
| 11/01/2024 | 6.65 | 6.75 | 6.62 | 6.67 | 561,163 | 6.49 |