FS Credit Opportunities Corp. Common Stock (FSCO)
4.9900
+0.0100 (0.20%)
NYSE · Last Trade: Nov 2nd, 9:13 PM EST
Historical Prices For FS Credit Opportunities Corp. Common Stock (FSCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/02/2026 | 5.00 | 5.10 | 4.98 | 4.99 | 1,101,309 | 4.99 |
| 10/30/2026 | 5.05 | 5.07 | 4.98 | 4.98 | 1,001,163 | 4.98 |
| 10/29/2026 | 5.05 | 5.08 | 5.04 | 5.05 | 1,045,832 | 5.05 |
| 10/28/2026 | 5.07 | 5.09 | 5.01 | 5.04 | 922,524 | 5.04 |
| 10/27/2026 | 5.02 | 5.08 | 5.01 | 5.08 | 969,257 | 5.08 |
| 10/26/2026 | 5.05 | 5.07 | 4.96 | 5.05 | 1,407,354 | 5.05 |
| 10/23/2026 | 5.07 | 5.09 | 5.01 | 5.02 | 760,619 | 5.02 |
| 10/22/2026 | 5.10 | 5.17 | 5.09 | 5.13 | 775,958 | 5.07 |
| 10/21/2026 | 5.13 | 5.15 | 5.09 | 5.11 | 632,448 | 5.05 |
| 10/20/2026 | 5.00 | 5.13 | 5.00 | 5.11 | 673,149 | 5.05 |
| 10/19/2026 | 5.10 | 5.11 | 5.00 | 5.02 | 661,450 | 4.96 |
| 10/16/2026 | 5.07 | 5.10 | 5.04 | 5.04 | 967,022 | 4.98 |
| 10/15/2026 | 4.99 | 5.13 | 4.94 | 5.13 | 1,231,507 | 5.07 |
| 10/14/2026 | 4.90 | 4.99 | 4.84 | 4.99 | 1,250,076 | 4.93 |
| 10/13/2026 | 4.96 | 5.00 | 4.93 | 4.94 | 1,137,359 | 4.88 |
| 10/12/2026 | 5.00 | 5.04 | 4.97 | 4.99 | 642,067 | 4.93 |
| 10/09/2026 | 4.99 | 5.03 | 4.95 | 5.02 | 912,108 | 4.96 |
| 10/08/2026 | 4.90 | 4.98 | 4.87 | 4.98 | 1,046,625 | 4.92 |
| 10/07/2026 | 5.01 | 5.02 | 4.90 | 4.91 | 2,188,014 | 4.85 |
| 10/06/2026 | 5.07 | 5.07 | 5.01 | 5.04 | 1,239,609 | 4.98 |
| 10/05/2026 | 5.12 | 5.18 | 5.05 | 5.07 | 906,357 | 5.01 |
| 10/02/2026 | 5.16 | 5.22 | 5.11 | 5.11 | 1,256,314 | 5.05 |
| 10/01/2026 | 5.17 | 5.17 | 5.03 | 5.12 | 1,657,654 | 5.06 |
| 9/30/2026 | 5.20 | 5.24 | 5.13 | 5.16 | 847,342 | 5.10 |
| 9/29/2026 | 5.07 | 5.20 | 5.06 | 5.18 | 1,086,735 | 5.12 |
| 9/28/2026 | 5.10 | 5.11 | 5.02 | 5.04 | 860,371 | 4.98 |
| 9/25/2026 | 5.09 | 5.16 | 5.05 | 5.11 | 1,155,608 | 5.05 |
| 9/24/2026 | 5.27 | 5.30 | 5.05 | 5.05 | 958,211 | 4.99 |
| 9/23/2026 | 5.41 | 5.41 | 5.26 | 5.27 | 1,299,278 | 5.21 |
| 9/22/2026 | 5.41 | 5.52 | 5.37 | 5.52 | 1,679,240 | 5.40 |
| 9/21/2026 | 5.32 | 5.39 | 5.29 | 5.39 | 1,302,409 | 5.27 |
| 9/18/2026 | 5.32 | 5.34 | 5.25 | 5.25 | 564,112 | 5.13 |
| 9/17/2026 | 5.26 | 5.33 | 5.25 | 5.33 | 804,160 | 5.21 |
| 9/16/2026 | 5.23 | 5.32 | 5.22 | 5.24 | 706,280 | 5.12 |
| 9/15/2026 | 5.20 | 5.27 | 5.17 | 5.24 | 834,162 | 5.12 |
| 9/14/2026 | 5.20 | 5.21 | 5.13 | 5.20 | 1,056,079 | 5.08 |
| 9/11/2026 | 5.22 | 5.22 | 5.18 | 5.20 | 759,875 | 5.08 |
| 9/10/2026 | 5.26 | 5.26 | 5.17 | 5.20 | 981,016 | 5.08 |
| 9/09/2026 | 5.26 | 5.28 | 5.25 | 5.26 | 790,791 | 5.14 |
| 9/08/2026 | 5.29 | 5.30 | 5.26 | 5.27 | 555,592 | 5.15 |
| 9/04/2026 | 5.26 | 5.30 | 5.22 | 5.30 | 859,145 | 5.18 |
| 9/03/2026 | 5.25 | 5.26 | 5.22 | 5.26 | 524,973 | 5.14 |
| 9/02/2026 | 5.20 | 5.25 | 5.20 | 5.24 | 862,497 | 5.12 |
| 9/01/2026 | 5.17 | 5.24 | 5.16 | 5.19 | 729,989 | 5.08 |
| 8/31/2026 | 5.20 | 5.25 | 5.17 | 5.18 | 1,336,582 | 5.07 |
| 8/28/2026 | 5.12 | 5.21 | 5.12 | 5.18 | 738,695 | 5.07 |
| 8/27/2026 | 5.10 | 5.14 | 5.07 | 5.12 | 959,378 | 5.01 |
| 8/26/2026 | 5.08 | 5.14 | 5.07 | 5.12 | 769,975 | 5.01 |
| 8/25/2026 | 5.10 | 5.10 | 5.05 | 5.07 | 683,843 | 4.96 |
| 8/24/2026 | 5.10 | 5.15 | 5.09 | 5.11 | 848,377 | 5.00 |
| 8/21/2026 | 5.18 | 5.20 | 5.15 | 5.18 | 734,662 | 5.01 |
| 8/20/2026 | 5.16 | 5.19 | 5.13 | 5.14 | 1,103,703 | 4.97 |
| 8/19/2026 | 5.16 | 5.20 | 5.13 | 5.17 | 788,128 | 5.00 |
| 8/18/2026 | 5.09 | 5.16 | 5.04 | 5.15 | 763,194 | 4.98 |
| 8/17/2026 | 5.14 | 5.15 | 5.08 | 5.10 | 875,207 | 4.93 |
| 8/14/2026 | 5.08 | 5.14 | 5.06 | 5.11 | 990,282 | 4.94 |
| 8/13/2026 | 5.12 | 5.17 | 5.05 | 5.09 | 1,094,505 | 4.92 |
| 8/12/2026 | 5.08 | 5.13 | 5.07 | 5.10 | 1,021,151 | 4.93 |
| 8/11/2026 | 5.04 | 5.05 | 4.99 | 5.04 | 647,264 | 4.87 |
| 8/10/2026 | 5.02 | 5.05 | 4.99 | 5.01 | 575,341 | 4.84 |
| 8/07/2026 | 4.97 | 5.06 | 4.97 | 5.03 | 893,913 | 4.86 |
| 8/06/2026 | 4.92 | 4.99 | 4.92 | 4.97 | 509,334 | 4.80 |
| 8/05/2026 | 4.96 | 4.96 | 4.91 | 4.93 | 1,047,682 | 4.77 |
| 8/04/2026 | 5.01 | 5.03 | 4.95 | 4.96 | 1,029,157 | 4.79 |
| 8/03/2026 | 4.96 | 5.04 | 4.96 | 4.99 | 1,020,049 | 4.82 |