MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSCO — FS Credit Opportunities Corp.
NYSEFS Credit Opportunities Corp.
$5.11
-0.01(-0.20%)
- O
- 5.16
- H
- 5.22
- L
- 5.11
- V
- 1.25M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.11
Period Return-22.69%
Period High$7.65
Period Low$4.13
Avg Daily Volume1.28M
Total Trading Days365
FSCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.16 | $5.22 | $5.11 | $5.11 | $-0.01 | -0.20% | 1,252,861 | $5.19 | $5.11 $5.22 |
| Oct 1, 2026 | $5.17 | $5.17 | $5.03 | $5.12 | $-0.04 | -0.78% | 1,657,664 | $5.10 | $5.03 $5.17 |
| Sep 30, 2026 | $5.20 | $5.24 | $5.13 | $5.16 | $-0.02 | -0.39% | 847,347 | $5.20 | $5.13 $5.24 |
| Sep 29, 2026 | $5.07 | $5.20 | $5.06 | $5.18 | +$0.14 | +2.78% | 1,087,737 | $5.13 | $5.06 $5.20 |
| Sep 28, 2026 | $5.10 | $5.11 | $5.02 | $5.04 | $-0.07 | -1.37% | 860,402 | $5.07 | $5.02 $5.11 |
| Sep 25, 2026 | $5.09 | $5.16 | $5.05 | $5.11 | +$0.06 | +1.19% | 1,155,606 | $5.10 | $5.05 $5.16 |
| Sep 24, 2026 | $5.27 | $5.30 | $5.05 | $5.05 | $-0.22 | -4.17% | 958,223 | $5.17 | $5.05 $5.30 |
| Sep 23, 2026 | $5.41 | $5.41 | $5.27 | $5.27 | $-0.25 | -4.53% | 1,299,377 | $5.35 | $5.27 $5.41 |
| Sep 22, 2026 | $5.41 | $5.52 | $5.37 | $5.52 | +$0.13 | +2.41% | 1,679,241 | $5.43 | $5.37 $5.52 |
| Sep 21, 2026 | $5.32 | $5.39 | $5.29 | $5.39 | +$0.14 | +2.67% | 1,302,478 | $5.35 | $5.29 $5.39 |
| Sep 18, 2026 | $5.32 | $5.34 | $5.25 | $5.25 | $-0.08 | -1.50% | 564,111 | $5.28 | $5.25 $5.34 |
| Sep 17, 2026 | $5.26 | $5.33 | $5.25 | $5.33 | +$0.09 | +1.72% | 804,162 | $5.30 | $5.25 $5.33 |
| Sep 16, 2026 | $5.23 | $5.32 | $5.22 | $5.24 | +$0.00 | +0.00% | 706,285 | $5.27 | $5.22 $5.32 |
| Sep 15, 2026 | $5.20 | $5.27 | $5.17 | $5.24 | +$0.04 | +0.77% | 833,722 | $5.23 | $5.17 $5.27 |
| Sep 14, 2026 | $5.20 | $5.21 | $5.13 | $5.20 | +$0.00 | +0.00% | 1,053,764 | $5.17 | $5.13 $5.21 |
| Sep 11, 2026 | $5.22 | $5.22 | $5.18 | $5.20 | +$0.00 | +0.00% | 759,875 | $5.19 | $5.18 $5.22 |
| Sep 10, 2026 | $5.26 | $5.26 | $5.17 | $5.20 | $-0.06 | -1.14% | 981,218 | $5.20 | $5.17 $5.26 |
| Sep 9, 2026 | $5.26 | $5.28 | $5.25 | $5.26 | $-0.01 | -0.19% | 790,791 | $5.26 | $5.25 $5.28 |
| Sep 8, 2026 | $5.29 | $5.30 | $5.26 | $5.27 | $-0.03 | -0.57% | 555,592 | $5.27 | $5.26 $5.30 |
| Sep 4, 2026 | $5.26 | $5.30 | $5.22 | $5.30 | +$0.04 | +0.76% | 859,145 | $5.27 | $5.22 $5.30 |
| Sep 3, 2026 | $5.25 | $5.26 | $5.22 | $5.26 | +$0.02 | +0.38% | 525,051 | $5.25 | $5.22 $5.26 |
| Sep 2, 2026 | $5.20 | $5.25 | $5.20 | $5.24 | +$0.05 | +0.96% | 862,495 | $5.23 | $5.20 $5.25 |
| Sep 1, 2026 | $5.17 | $5.24 | $5.16 | $5.19 | +$0.01 | +0.19% | 729,990 | $5.22 | $5.16 $5.24 |
| Aug 31, 2026 | $5.20 | $5.25 | $5.17 | $5.18 | +$0.00 | +0.00% | 1,336,583 | $5.22 | $5.17 $5.25 |
| Aug 28, 2026 | $5.12 | $5.21 | $5.12 | $5.18 | +$0.06 | +1.17% | 738,695 | $5.17 | $5.12 $5.21 |
| Aug 27, 2026 | $5.10 | $5.14 | $5.07 | $5.12 | +$0.00 | +0.00% | 959,379 | $5.11 | $5.07 $5.14 |
| Aug 26, 2026 | $5.08 | $5.14 | $5.07 | $5.12 | +$0.05 | +0.99% | 769,976 | $5.12 | $5.07 $5.14 |
| Aug 25, 2026 | $5.10 | $5.10 | $5.05 | $5.07 | $-0.04 | -0.78% | 683,842 | $5.08 | $5.05 $5.10 |
| Aug 24, 2026 | $5.10 | $5.15 | $5.09 | $5.11 | $-0.07 | -1.35% | 848,380 | $5.12 | $5.09 $5.15 |
| Aug 21, 2026 | $5.18 | $5.20 | $5.15 | $5.18 | +$0.04 | +0.78% | 734,662 | $5.18 | $5.15 $5.20 |