FS Credit Opportunities Corp. Common Stock (FSCO)
5.2700
+0.00 (0.00%)
NYSE · Last Trade: Feb 26th, 5:42 AM EST
Historical Prices For FS Credit Opportunities Corp. Common Stock (FSCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/25/2026 | 5.27 | 5.30 | 5.20 | 5.27 | 1,726,370 | 5.27 |
| 2/24/2026 | 5.17 | 5.30 | 5.16 | 5.28 | 2,190,877 | 5.28 |
| 2/23/2026 | 5.33 | 5.44 | 5.11 | 5.21 | 7,585,952 | 5.21 |
| 2/20/2026 | 5.74 | 5.74 | 5.55 | 5.58 | 2,606,323 | 5.58 |
| 2/19/2026 | 5.84 | 5.89 | 5.78 | 5.86 | 1,180,455 | 5.86 |
| 2/18/2026 | 5.85 | 5.87 | 5.80 | 5.86 | 1,196,946 | 5.86 |
| 2/17/2026 | 5.65 | 5.84 | 5.65 | 5.83 | 1,518,731 | 5.83 |
| 2/13/2026 | 5.91 | 5.91 | 5.68 | 5.77 | 2,728,336 | 5.77 |
| 2/12/2026 | 5.95 | 5.99 | 5.86 | 5.89 | 946,448 | 5.89 |
| 2/11/2026 | 5.92 | 5.95 | 5.85 | 5.94 | 751,925 | 5.94 |
| 2/10/2026 | 5.88 | 5.91 | 5.85 | 5.89 | 1,130,010 | 5.89 |
| 2/09/2026 | 5.92 | 5.92 | 5.79 | 5.85 | 1,236,647 | 5.85 |
| 2/06/2026 | 5.82 | 5.91 | 5.79 | 5.91 | 1,297,851 | 5.91 |
| 2/05/2026 | 5.88 | 5.92 | 5.79 | 5.80 | 1,305,305 | 5.80 |
| 2/04/2026 | 5.92 | 5.93 | 5.83 | 5.90 | 1,504,738 | 5.90 |
| 2/03/2026 | 5.90 | 5.94 | 5.84 | 5.94 | 1,608,713 | 5.94 |
| 2/02/2026 | 6.07 | 6.08 | 5.79 | 5.97 | 3,187,742 | 5.97 |
| 1/30/2026 | 6.10 | 6.11 | 6.01 | 6.07 | 1,339,611 | 6.07 |
| 1/29/2026 | 6.02 | 6.12 | 6.02 | 6.12 | 1,226,447 | 6.12 |
| 1/28/2026 | 6.07 | 6.09 | 6.00 | 6.03 | 2,045,885 | 6.03 |
| 1/27/2026 | 6.14 | 6.19 | 6.08 | 6.10 | 1,483,556 | 6.10 |
| 1/26/2026 | 6.32 | 6.33 | 6.09 | 6.15 | 1,940,579 | 6.15 |
| 1/23/2026 | 6.41 | 6.41 | 6.30 | 6.31 | 1,128,798 | 6.31 |
| 1/22/2026 | 6.45 | 6.50 | 6.43 | 6.48 | 931,253 | 6.41 |
| 1/21/2026 | 6.47 | 6.52 | 6.41 | 6.43 | 1,426,417 | 6.36 |
| 1/20/2026 | 6.42 | 6.48 | 6.41 | 6.43 | 953,164 | 6.36 |
| 1/16/2026 | 6.48 | 6.50 | 6.42 | 6.50 | 617,388 | 6.43 |
| 1/15/2026 | 6.50 | 6.52 | 6.45 | 6.48 | 559,979 | 6.41 |
| 1/14/2026 | 6.44 | 6.46 | 6.39 | 6.44 | 495,280 | 6.37 |
| 1/13/2026 | 6.40 | 6.45 | 6.38 | 6.43 | 846,969 | 6.36 |
| 1/12/2026 | 6.42 | 6.42 | 6.37 | 6.38 | 724,763 | 6.31 |
| 1/09/2026 | 6.45 | 6.47 | 6.38 | 6.42 | 933,712 | 6.35 |
| 1/08/2026 | 6.37 | 6.45 | 6.35 | 6.45 | 1,129,651 | 6.38 |
| 1/07/2026 | 6.42 | 6.42 | 6.32 | 6.34 | 1,013,724 | 6.27 |
| 1/06/2026 | 6.42 | 6.43 | 6.31 | 6.42 | 1,287,627 | 6.35 |
| 1/05/2026 | 6.35 | 6.42 | 6.31 | 6.39 | 1,053,508 | 6.32 |
| 1/02/2026 | 6.32 | 6.37 | 6.20 | 6.35 | 1,653,888 | 6.28 |
| 12/31/2025 | 6.31 | 6.31 | 6.25 | 6.30 | 1,798,479 | 6.23 |
| 12/30/2025 | 6.17 | 6.27 | 6.16 | 6.24 | 1,642,801 | 6.17 |
| 12/29/2025 | 6.11 | 6.21 | 6.11 | 6.15 | 1,540,334 | 6.09 |
| 12/26/2025 | 6.07 | 6.15 | 6.07 | 6.14 | 1,314,360 | 6.08 |
| 12/24/2025 | 6.07 | 6.13 | 6.05 | 6.06 | 1,206,458 | 6.00 |
| 12/23/2025 | 6.10 | 6.15 | 6.06 | 6.06 | 1,466,831 | 6.00 |
| 12/22/2025 | 6.19 | 6.20 | 6.14 | 6.18 | 1,147,873 | 6.05 |
| 12/19/2025 | 6.12 | 6.17 | 6.08 | 6.13 | 1,255,812 | 6.00 |
| 12/18/2025 | 6.16 | 6.20 | 6.05 | 6.09 | 1,543,601 | 5.96 |
| 12/17/2025 | 6.21 | 6.22 | 6.13 | 6.16 | 1,065,744 | 6.03 |
| 12/16/2025 | 6.20 | 6.23 | 6.10 | 6.17 | 1,281,062 | 6.04 |
| 12/15/2025 | 6.30 | 6.31 | 6.20 | 6.20 | 813,351 | 6.07 |
| 12/12/2025 | 6.23 | 6.33 | 6.21 | 6.22 | 1,390,805 | 6.09 |
| 12/11/2025 | 6.29 | 6.30 | 6.25 | 6.29 | 726,074 | 6.16 |
| 12/10/2025 | 6.30 | 6.34 | 6.25 | 6.29 | 1,034,789 | 6.16 |
| 12/09/2025 | 6.31 | 6.38 | 6.30 | 6.32 | 1,020,164 | 6.18 |
| 12/08/2025 | 6.32 | 6.37 | 6.28 | 6.32 | 1,380,767 | 6.18 |
| 12/05/2025 | 6.10 | 6.32 | 6.06 | 6.30 | 2,268,361 | 6.17 |
| 12/04/2025 | 6.03 | 6.09 | 6.03 | 6.06 | 961,135 | 5.93 |
| 12/03/2025 | 6.12 | 6.12 | 6.00 | 6.02 | 1,476,323 | 5.89 |
| 12/02/2025 | 6.05 | 6.13 | 6.04 | 6.10 | 1,358,690 | 5.97 |
| 12/01/2025 | 6.05 | 6.17 | 6.00 | 6.03 | 3,119,275 | 5.90 |
| 11/28/2025 | 6.38 | 6.39 | 6.17 | 6.21 | 1,974,085 | 6.08 |
| 11/26/2025 | 6.33 | 6.38 | 6.29 | 6.34 | 1,516,078 | 6.20 |