BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)
NYSE: FRA · Real-Time Price · USD
12.08
0.00 (0.00%)
At close: Jan 16, 2026, 4:00 PM EST
12.07
-0.01 (-0.08%)
After-hours: Jan 16, 2026, 7:43 PM EST
FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 12.12 | 12.15 | 12.03 | 12.08 | 12.08 | - | 1,250,036 |
| Jan 15, 2026 | 12.19 | 12.23 | 12.06 | 12.08 | 12.08 | -0.74% | 284,033 |
| Jan 14, 2026 | 12.18 | 12.18 | 12.07 | 12.17 | 12.17 | -0.08% | 296,638 |
| Jan 13, 2026 | 12.13 | 12.20 | 12.05 | 12.18 | 12.18 | 0.50% | 317,120 |
| Jan 12, 2026 | 11.98 | 12.12 | 11.92 | 12.12 | 12.12 | 1.25% | 335,644 |
| Jan 9, 2026 | 12.00 | 12.00 | 11.92 | 11.97 | 11.97 | -0.17% | 114,571 |
| Jan 8, 2026 | 11.87 | 11.99 | 11.87 | 11.99 | 11.99 | 0.59% | 207,350 |
| Jan 7, 2026 | 11.86 | 11.93 | 11.86 | 11.92 | 11.92 | 0.59% | 311,251 |
| Jan 6, 2026 | 11.87 | 11.89 | 11.84 | 11.85 | 11.85 | 0.08% | 302,284 |
| Jan 5, 2026 | 11.79 | 11.84 | 11.72 | 11.84 | 11.84 | 0.59% | 281,767 |
| Jan 2, 2026 | 11.74 | 11.78 | 11.73 | 11.77 | 11.77 | -0.08% | 326,192 |
| Dec 31, 2025 | 11.71 | 11.82 | 11.68 | 11.78 | 11.78 | 0.51% | 619,396 |
| Dec 30, 2025 | 11.75 | 11.82 | 11.62 | 11.72 | 11.72 | - | 589,901 |
| Dec 29, 2025 | 11.87 | 11.88 | 11.72 | 11.72 | 11.72 | -1.10% | 403,404 |
| Dec 26, 2025 | 11.78 | 11.88 | 11.77 | 11.85 | 11.85 | 1.02% | 203,041 |
| Dec 24, 2025 | 11.69 | 11.76 | 11.69 | 11.73 | 11.73 | 0.26% | 104,105 |
| Dec 23, 2025 | 11.72 | 11.78 | 11.69 | 11.70 | 11.70 | -0.09% | 234,314 |
| Dec 22, 2025 | 11.68 | 11.80 | 11.68 | 11.71 | 11.71 | -0.76% | 434,949 |
| Dec 19, 2025 | 11.73 | 11.83 | 11.70 | 11.80 | 11.68 | 0.85% | 335,811 |
| Dec 18, 2025 | 11.71 | 11.75 | 11.69 | 11.70 | 11.58 | -0.09% | 279,117 |
| Dec 17, 2025 | 11.68 | 11.73 | 11.67 | 11.71 | 11.59 | 0.17% | 145,925 |
| Dec 16, 2025 | 11.68 | 11.71 | 11.65 | 11.69 | 11.57 | 0.17% | 295,199 |
| Dec 15, 2025 | 11.65 | 11.70 | 11.62 | 11.67 | 11.55 | 0.43% | 292,758 |
| Dec 12, 2025 | 11.66 | 11.66 | 11.57 | 11.62 | 11.50 | -0.34% | 148,557 |
| Dec 11, 2025 | 11.59 | 11.67 | 11.57 | 11.66 | 11.54 | 0.09% | 255,979 |
| Dec 10, 2025 | 11.58 | 11.68 | 11.56 | 11.65 | 11.53 | 0.60% | 265,822 |
| Dec 9, 2025 | 11.63 | 11.68 | 11.55 | 11.58 | 11.46 | -0.77% | 269,836 |
| Dec 8, 2025 | 11.79 | 11.79 | 11.60 | 11.67 | 11.55 | -1.02% | 690,973 |
| Dec 5, 2025 | 11.88 | 11.88 | 11.77 | 11.79 | 11.67 | -0.76% | 207,201 |
| Dec 4, 2025 | 11.83 | 11.88 | 11.73 | 11.88 | 11.76 | 0.85% | 216,555 |
| Dec 3, 2025 | 11.73 | 11.79 | 11.64 | 11.78 | 11.66 | 0.60% | 279,575 |
| Dec 2, 2025 | 11.76 | 11.76 | 11.59 | 11.71 | 11.59 | -0.17% | 259,331 |
| Dec 1, 2025 | 11.88 | 11.94 | 11.71 | 11.73 | 11.61 | -1.68% | 359,674 |
| Nov 28, 2025 | 11.91 | 11.95 | 11.88 | 11.93 | 11.80 | 0.08% | 139,649 |
| Nov 26, 2025 | 11.84 | 11.96 | 11.84 | 11.92 | 11.79 | 0.34% | 222,210 |
| Nov 25, 2025 | 11.84 | 11.91 | 11.81 | 11.88 | 11.76 | 0.25% | 166,843 |
| Nov 24, 2025 | 11.77 | 11.85 | 11.64 | 11.85 | 11.73 | 1.11% | 238,965 |
| Nov 21, 2025 | 11.75 | 11.81 | 11.68 | 11.72 | 11.60 | -0.42% | 274,496 |
| Nov 20, 2025 | 11.98 | 11.98 | 11.76 | 11.77 | 11.65 | -1.18% | 265,553 |
| Nov 19, 2025 | 11.99 | 11.99 | 11.85 | 11.91 | 11.79 | -0.33% | 140,144 |
| Nov 18, 2025 | 12.05 | 12.13 | 11.88 | 11.95 | 11.82 | -1.08% | 268,526 |
| Nov 17, 2025 | 12.09 | 12.13 | 12.05 | 12.08 | 11.95 | -0.25% | 85,357 |
| Nov 14, 2025 | 12.10 | 12.11 | 12.08 | 12.11 | 11.98 | -1.14% | 192,813 |
| Nov 13, 2025 | 12.30 | 12.30 | 12.22 | 12.25 | 12.00 | -0.33% | 129,285 |
| Nov 12, 2025 | 12.38 | 12.40 | 12.24 | 12.29 | 12.04 | -0.57% | 99,964 |
| Nov 11, 2025 | 12.38 | 12.43 | 12.33 | 12.36 | 12.11 | - | 88,499 |
| Nov 10, 2025 | 12.42 | 12.52 | 12.33 | 12.36 | 12.11 | - | 149,407 |
| Nov 7, 2025 | 12.49 | 12.49 | 12.32 | 12.36 | 12.11 | -0.80% | 186,229 |
| Nov 6, 2025 | 12.52 | 12.55 | 12.44 | 12.46 | 12.20 | -0.16% | 160,040 |
| Nov 5, 2025 | 12.50 | 12.53 | 12.47 | 12.48 | 12.22 | -0.24% | 104,948 |