BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)
NYSE: FRA · Real-Time Price · USD
13.24
-0.01 (-0.08%)
Jul 10, 2025, 2:26 PM - Market open

FRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202513.2813.3313.2313.25--0.04%29,122
Jul 9, 202513.3213.3213.2313.2513.25-0.23%169,694
Jul 8, 202513.2513.2913.2213.2813.280.38%113,559
Jul 7, 202513.2513.2513.1813.2313.23-0.15%83,039
Jul 3, 202513.2413.3313.2013.2513.250.30%52,273
Jul 2, 202513.2213.2213.1513.2113.210.08%61,713
Jul 1, 202513.1913.2113.1113.2013.200.46%166,578
Jun 30, 202513.0913.1513.0313.1413.140.77%245,442
Jun 27, 202513.0113.0412.9913.0413.040.54%115,580
Jun 26, 202512.9313.0012.8712.9712.970.62%157,653
Jun 25, 202513.0013.0012.8512.8912.89-0.54%247,159
Jun 24, 202512.9512.9612.9012.9612.960.39%73,966
Jun 23, 202512.9312.9512.8412.9112.910.16%109,715
Jun 20, 202512.9012.9312.8512.8912.890.31%79,172
Jun 18, 202512.8712.8712.8012.8512.850.08%44,808
Jun 17, 202512.8212.8812.8012.8412.840.16%64,945
Jun 16, 202512.9412.9612.8112.8212.82-0.77%67,543
Jun 13, 202512.9112.9512.8512.9212.92-0.84%82,075
Jun 12, 202512.9713.0512.9613.0312.910.54%128,483
Jun 11, 202512.9312.9812.9012.9612.840.48%101,324
Jun 10, 202512.8812.9412.8412.9012.780.14%72,597
Jun 9, 202512.8412.9012.8312.8812.760.55%95,695
Jun 6, 202512.8412.8412.7812.8112.69-0.08%74,681
Jun 5, 202512.7412.8212.7312.8212.700.79%180,751
Jun 4, 202512.7812.8212.6912.7212.60-0.78%78,755
Jun 3, 202512.7612.8212.6812.8212.700.47%102,385
Jun 2, 202512.7012.7812.6012.7612.640.39%100,233
May 30, 202512.7712.7812.6012.7112.59-0.47%95,674
May 29, 202512.6812.7712.5512.7712.650.95%134,082
May 28, 202512.6412.6512.5312.6512.530.40%97,825
May 27, 202512.6712.6812.5312.6012.480.08%88,453
May 23, 202512.5712.5912.4812.5912.47-0.08%64,821
May 22, 202512.5312.6012.4112.6012.481.04%154,640
May 21, 202512.5212.5612.4712.4712.35-0.32%97,327
May 20, 202512.5012.5712.4712.5112.390.24%100,705
May 19, 202512.5512.6312.4312.4812.36-1.34%215,956
May 16, 202512.6512.7012.5912.6512.53-0.24%87,596
May 15, 202512.7112.8012.5512.6812.56-1.32%166,980
May 14, 202512.8512.8812.8012.8512.610.39%80,010
May 13, 202512.7812.8112.7312.8012.560.16%69,654
May 12, 202512.7212.8012.6512.7812.541.35%126,268
May 9, 202512.6012.6512.5412.6112.370.32%50,232
May 8, 202512.6112.6212.4512.5712.33-0.08%111,810
May 7, 202512.5712.5812.5012.5812.340.40%71,157
May 6, 202512.5412.6012.4912.5312.29-0.24%83,062
May 5, 202512.5712.6412.5312.5612.32-0.16%59,837
May 2, 202512.6012.6212.5212.5812.340.24%85,718
May 1, 202512.5412.5912.4612.5512.310.56%105,554
Apr 30, 202512.3112.4812.2812.4812.241.38%121,792
Apr 29, 202512.3412.3612.2912.3112.080.16%106,329