BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)
NYSE: FRA · Real-Time Price · USD
12.34
-0.05 (-0.40%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.44 | 12.47 | 12.32 | 12.34 | 12.34 | -0.40% | 126,330 |
| Apr 24, 2025 | 12.41 | 12.42 | 12.32 | 12.39 | 12.39 | 0.69% | 186,218 |
| Apr 23, 2025 | 12.25 | 12.38 | 12.25 | 12.31 | 12.31 | 1.53% | 144,571 |
| Apr 22, 2025 | 12.14 | 12.16 | 12.08 | 12.12 | 12.12 | 0.75% | 50,080 |
| Apr 21, 2025 | 12.11 | 12.14 | 11.95 | 12.03 | 12.03 | -0.58% | 95,019 |
| Apr 17, 2025 | 12.15 | 12.19 | 12.09 | 12.10 | 12.10 | -0.08% | 81,287 |
| Apr 16, 2025 | 12.20 | 12.23 | 12.04 | 12.11 | 12.11 | -0.82% | 65,734 |
| Apr 15, 2025 | 12.20 | 12.25 | 12.15 | 12.21 | 12.21 | -0.41% | 118,849 |
| Apr 14, 2025 | 12.35 | 12.35 | 12.18 | 12.26 | 12.14 | 1.16% | 109,757 |
| Apr 11, 2025 | 12.04 | 12.18 | 11.83 | 12.12 | 12.00 | 1.51% | 135,166 |
| Apr 10, 2025 | 12.08 | 12.08 | 11.84 | 11.94 | 11.82 | -1.65% | 244,323 |
| Apr 9, 2025 | 11.65 | 12.71 | 11.64 | 12.14 | 12.02 | 4.75% | 385,305 |
| Apr 8, 2025 | 11.44 | 11.91 | 11.36 | 11.59 | 11.47 | 2.66% | 292,975 |
| Apr 7, 2025 | 11.40 | 11.73 | 10.90 | 11.29 | 11.18 | -3.91% | 468,968 |
| Apr 4, 2025 | 12.64 | 12.64 | 11.64 | 11.75 | 11.63 | -7.58% | 761,789 |
| Apr 3, 2025 | 12.75 | 12.78 | 12.68 | 12.71 | 12.59 | -0.98% | 124,668 |
| Apr 2, 2025 | 12.87 | 12.87 | 12.80 | 12.84 | 12.71 | -0.23% | 135,673 |
| Apr 1, 2025 | 12.95 | 12.95 | 12.85 | 12.87 | 12.74 | -0.39% | 127,153 |
| Mar 31, 2025 | 12.89 | 12.93 | 12.84 | 12.92 | 12.79 | 0.31% | 166,978 |
| Mar 28, 2025 | 12.83 | 12.90 | 12.81 | 12.88 | 12.75 | 0.55% | 97,645 |
| Mar 27, 2025 | 12.90 | 12.91 | 12.76 | 12.81 | 12.68 | -0.70% | 109,856 |
| Mar 26, 2025 | 12.90 | 12.93 | 12.84 | 12.90 | 12.77 | 0.16% | 99,198 |
| Mar 25, 2025 | 12.77 | 12.88 | 12.76 | 12.88 | 12.75 | 1.34% | 105,358 |
| Mar 24, 2025 | 12.75 | 12.78 | 12.69 | 12.71 | 12.58 | 0.08% | 138,460 |
| Mar 21, 2025 | 12.79 | 12.80 | 12.70 | 12.70 | 12.57 | -0.86% | 127,078 |
| Mar 20, 2025 | 12.80 | 12.85 | 12.77 | 12.81 | 12.68 | 0.31% | 109,755 |
| Mar 19, 2025 | 12.79 | 12.83 | 12.74 | 12.77 | 12.64 | 0.31% | 140,365 |
| Mar 18, 2025 | 12.81 | 12.81 | 12.73 | 12.73 | 12.60 | -0.39% | 73,312 |
| Mar 17, 2025 | 12.80 | 12.82 | 12.71 | 12.78 | 12.65 | 0.08% | 150,307 |
| Mar 14, 2025 | 12.81 | 12.87 | 12.74 | 12.77 | 12.64 | -1.01% | 105,149 |
| Mar 13, 2025 | 12.99 | 13.03 | 12.90 | 12.90 | 12.65 | -0.62% | 114,229 |
| Mar 12, 2025 | 12.97 | 13.00 | 12.89 | 12.98 | 12.73 | 0.62% | 108,489 |
| Mar 11, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.65 | -0.77% | 160,379 |
| Mar 10, 2025 | 12.95 | 13.00 | 12.88 | 13.00 | 12.75 | -0.08% | 79,145 |
| Mar 7, 2025 | 12.93 | 13.02 | 12.92 | 13.01 | 12.76 | 0.31% | 135,704 |
| Mar 6, 2025 | 12.96 | 13.02 | 12.92 | 12.97 | 12.72 | 0.08% | 91,680 |
| Mar 5, 2025 | 12.91 | 13.05 | 12.91 | 12.96 | 12.71 | 0.23% | 107,608 |
| Mar 4, 2025 | 13.02 | 13.07 | 12.93 | 12.93 | 12.68 | -1.07% | 198,049 |
| Mar 3, 2025 | 13.04 | 13.07 | 13.00 | 13.07 | 12.81 | 0.23% | 156,626 |
| Feb 28, 2025 | 13.02 | 13.04 | 12.96 | 13.04 | 12.79 | 0.31% | 170,670 |
| Feb 27, 2025 | 12.97 | 13.03 | 12.94 | 13.00 | 12.75 | 0.23% | 111,262 |
| Feb 26, 2025 | 12.97 | 13.04 | 12.94 | 12.97 | 12.72 | -0.08% | 99,398 |
| Feb 25, 2025 | 12.97 | 12.99 | 12.88 | 12.98 | 12.73 | 0.23% | 174,678 |
| Feb 24, 2025 | 13.03 | 13.04 | 12.88 | 12.95 | 12.70 | -0.08% | 137,329 |
| Feb 21, 2025 | 13.03 | 13.03 | 12.93 | 12.96 | 12.71 | -0.15% | 101,387 |
| Feb 20, 2025 | 13.04 | 13.09 | 12.93 | 12.98 | 12.73 | -0.31% | 149,044 |
| Feb 19, 2025 | 13.18 | 13.18 | 12.99 | 13.02 | 12.77 | -0.91% | 227,412 |
| Feb 18, 2025 | 13.16 | 13.19 | 13.08 | 13.14 | 12.88 | -0.15% | 96,351 |
| Feb 14, 2025 | 13.16 | 13.26 | 13.11 | 13.16 | 12.90 | -0.53% | 148,091 |
| Feb 13, 2025 | 13.24 | 13.28 | 13.17 | 13.23 | 12.85 | - | 131,090 |