BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)
NYSE: FRA · Real-Time Price · USD
13.14
-0.03 (-0.23%)
Aug 20, 2025, 4:00 PM - Market closed
FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 13.19 | 13.20 | 13.14 | 13.14 | 13.14 | -0.23% | 71,314 |
| Aug 19, 2025 | 13.19 | 13.20 | 13.15 | 13.17 | 13.17 | - | 115,381 |
| Aug 18, 2025 | 13.16 | 13.19 | 13.05 | 13.17 | 13.17 | - | 94,461 |
| Aug 15, 2025 | 13.16 | 13.18 | 13.14 | 13.17 | 13.17 | -0.53% | 41,154 |
| Aug 14, 2025 | 13.27 | 13.28 | 13.22 | 13.24 | 13.12 | -0.23% | 68,656 |
| Aug 13, 2025 | 13.27 | 13.28 | 13.24 | 13.27 | 13.15 | 0.08% | 64,199 |
| Aug 12, 2025 | 13.24 | 13.26 | 13.20 | 13.26 | 13.14 | 0.15% | 87,340 |
| Aug 11, 2025 | 13.27 | 13.27 | 13.24 | 13.24 | 13.12 | -0.08% | 80,983 |
| Aug 8, 2025 | 13.18 | 13.26 | 13.18 | 13.25 | 13.13 | 0.38% | 57,040 |
| Aug 7, 2025 | 13.27 | 13.27 | 13.19 | 13.20 | 13.08 | -0.60% | 72,741 |
| Aug 6, 2025 | 13.24 | 13.28 | 13.18 | 13.28 | 13.16 | 0.61% | 82,979 |
| Aug 5, 2025 | 13.22 | 13.24 | 13.17 | 13.20 | 13.08 | -0.15% | 56,172 |
| Aug 4, 2025 | 13.22 | 13.24 | 13.18 | 13.22 | 13.10 | 0.15% | 128,668 |
| Aug 1, 2025 | 13.22 | 13.22 | 13.14 | 13.20 | 13.08 | -0.15% | 99,389 |
| Jul 31, 2025 | 13.24 | 13.25 | 13.14 | 13.22 | 13.10 | 0.15% | 116,897 |
| Jul 30, 2025 | 13.22 | 13.22 | 13.16 | 13.20 | 13.08 | 0.23% | 119,426 |
| Jul 29, 2025 | 13.23 | 13.25 | 13.14 | 13.17 | 13.05 | -0.53% | 70,940 |
| Jul 28, 2025 | 13.23 | 13.25 | 13.17 | 13.24 | 13.12 | 0.15% | 98,195 |
| Jul 25, 2025 | 13.21 | 13.25 | 13.18 | 13.22 | 13.10 | - | 91,575 |
| Jul 24, 2025 | 13.22 | 13.22 | 13.17 | 13.22 | 13.10 | 0.15% | 62,128 |
| Jul 23, 2025 | 13.24 | 13.25 | 13.18 | 13.20 | 13.08 | -0.15% | 52,829 |
| Jul 22, 2025 | 13.22 | 13.22 | 13.17 | 13.22 | 13.10 | 0.15% | 63,688 |
| Jul 21, 2025 | 13.22 | 13.22 | 13.17 | 13.20 | 13.08 | -0.08% | 73,326 |
| Jul 18, 2025 | 13.20 | 13.22 | 13.12 | 13.21 | 13.09 | 0.30% | 112,606 |
| Jul 17, 2025 | 13.15 | 13.19 | 13.13 | 13.17 | 13.05 | -0.15% | 75,394 |
| Jul 16, 2025 | 13.22 | 13.22 | 13.10 | 13.19 | 13.07 | -0.23% | 145,865 |
| Jul 15, 2025 | 13.20 | 13.22 | 13.17 | 13.22 | 13.10 | -0.60% | 105,806 |
| Jul 14, 2025 | 13.25 | 13.31 | 13.18 | 13.30 | 13.05 | 0.53% | 118,387 |
| Jul 11, 2025 | 13.28 | 13.28 | 13.21 | 13.23 | 12.99 | -0.15% | 113,395 |
| Jul 10, 2025 | 13.28 | 13.33 | 13.23 | 13.25 | 13.01 | - | 90,744 |
| Jul 9, 2025 | 13.32 | 13.32 | 13.23 | 13.25 | 13.01 | -0.23% | 169,694 |
| Jul 8, 2025 | 13.25 | 13.29 | 13.22 | 13.28 | 13.03 | 0.38% | 113,559 |
| Jul 7, 2025 | 13.25 | 13.25 | 13.18 | 13.23 | 12.99 | -0.15% | 83,039 |
| Jul 3, 2025 | 13.24 | 13.33 | 13.20 | 13.25 | 13.01 | 0.30% | 52,273 |
| Jul 2, 2025 | 13.22 | 13.22 | 13.15 | 13.21 | 12.97 | 0.08% | 61,713 |
| Jul 1, 2025 | 13.19 | 13.21 | 13.11 | 13.20 | 12.96 | 0.46% | 166,578 |
| Jun 30, 2025 | 13.09 | 13.15 | 13.03 | 13.14 | 12.90 | 0.77% | 245,442 |
| Jun 27, 2025 | 13.01 | 13.04 | 12.99 | 13.04 | 12.80 | 0.54% | 115,580 |
| Jun 26, 2025 | 12.93 | 13.00 | 12.87 | 12.97 | 12.73 | 0.62% | 157,653 |
| Jun 25, 2025 | 13.00 | 13.00 | 12.85 | 12.89 | 12.65 | -0.54% | 247,159 |
| Jun 24, 2025 | 12.95 | 12.96 | 12.90 | 12.96 | 12.72 | 0.39% | 73,966 |
| Jun 23, 2025 | 12.93 | 12.95 | 12.84 | 12.91 | 12.67 | 0.16% | 109,715 |
| Jun 20, 2025 | 12.90 | 12.93 | 12.85 | 12.89 | 12.65 | 0.31% | 79,172 |
| Jun 18, 2025 | 12.87 | 12.87 | 12.80 | 12.85 | 12.61 | 0.08% | 44,808 |
| Jun 17, 2025 | 12.82 | 12.88 | 12.80 | 12.84 | 12.60 | 0.16% | 64,945 |
| Jun 16, 2025 | 12.94 | 12.96 | 12.81 | 12.82 | 12.58 | -0.77% | 67,543 |
| Jun 13, 2025 | 12.91 | 12.95 | 12.85 | 12.92 | 12.68 | -0.84% | 82,075 |
| Jun 12, 2025 | 12.97 | 13.05 | 12.96 | 13.03 | 12.67 | 0.54% | 128,483 |
| Jun 11, 2025 | 12.93 | 12.98 | 12.90 | 12.96 | 12.60 | 0.48% | 101,324 |
| Jun 10, 2025 | 12.88 | 12.94 | 12.84 | 12.90 | 12.54 | 0.14% | 72,597 |