BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)
NYSE: FRA · Real-Time Price · USD
12.54
+0.03 (0.24%)
Oct 28, 2025, 4:00 PM EDT - Market closed
FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 12.55 | 12.59 | 12.49 | 12.53 | - | 0.16% | 93,219 |
| Oct 27, 2025 | 12.57 | 12.64 | 12.49 | 12.51 | 12.51 | - | 134,715 |
| Oct 24, 2025 | 12.49 | 12.56 | 12.47 | 12.51 | 12.51 | 0.24% | 94,610 |
| Oct 23, 2025 | 12.47 | 12.58 | 12.45 | 12.48 | 12.48 | - | 132,679 |
| Oct 22, 2025 | 12.50 | 12.54 | 12.46 | 12.48 | 12.48 | -0.16% | 89,685 |
| Oct 21, 2025 | 12.40 | 12.55 | 12.39 | 12.50 | 12.50 | 0.32% | 94,117 |
| Oct 20, 2025 | 12.50 | 12.58 | 12.45 | 12.46 | 12.46 | 0.08% | 218,010 |
| Oct 17, 2025 | 12.59 | 12.62 | 12.44 | 12.45 | 12.45 | -1.19% | 204,234 |
| Oct 16, 2025 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | -1.18% | 127,783 |
| Oct 15, 2025 | 12.73 | 12.79 | 12.69 | 12.75 | 12.75 | -0.62% | 108,867 |
| Oct 14, 2025 | 12.87 | 12.90 | 12.70 | 12.83 | 12.71 | -0.85% | 66,064 |
| Oct 13, 2025 | 12.91 | 12.95 | 12.74 | 12.94 | 12.82 | 1.01% | 103,487 |
| Oct 10, 2025 | 12.96 | 12.96 | 12.81 | 12.81 | 12.69 | -0.93% | 97,714 |
| Oct 9, 2025 | 12.94 | 13.00 | 12.87 | 12.93 | 12.81 | -0.46% | 174,070 |
| Oct 8, 2025 | 13.03 | 13.04 | 12.93 | 12.99 | 12.87 | 0.31% | 216,552 |
| Oct 7, 2025 | 12.84 | 12.98 | 12.81 | 12.95 | 12.83 | 1.33% | 199,919 |
| Oct 6, 2025 | 12.87 | 12.87 | 12.61 | 12.78 | 12.66 | -0.70% | 180,973 |
| Oct 3, 2025 | 12.90 | 12.92 | 12.87 | 12.87 | 12.75 | -0.46% | 114,425 |
| Oct 2, 2025 | 12.96 | 12.99 | 12.93 | 12.93 | 12.81 | -0.31% | 65,658 |
| Oct 1, 2025 | 12.98 | 13.01 | 12.95 | 12.97 | 12.85 | -0.08% | 141,031 |
| Sep 30, 2025 | 12.94 | 13.00 | 12.94 | 12.98 | 12.86 | - | 188,521 |
| Sep 29, 2025 | 12.91 | 13.04 | 12.91 | 12.98 | 12.86 | 0.39% | 104,892 |
| Sep 26, 2025 | 12.98 | 12.99 | 12.92 | 12.93 | 12.81 | -0.69% | 143,813 |
| Sep 25, 2025 | 13.07 | 13.09 | 12.99 | 13.02 | 12.90 | -0.15% | 134,533 |
| Sep 24, 2025 | 13.14 | 13.14 | 13.02 | 13.04 | 12.92 | -0.53% | 90,364 |
| Sep 23, 2025 | 13.16 | 13.17 | 13.06 | 13.11 | 12.98 | -0.23% | 98,548 |
| Sep 22, 2025 | 13.15 | 13.16 | 13.10 | 13.14 | 13.01 | - | 77,021 |
| Sep 19, 2025 | 13.13 | 13.15 | 13.09 | 13.14 | 13.01 | 0.08% | 60,796 |
| Sep 18, 2025 | 13.14 | 13.16 | 13.10 | 13.13 | 13.00 | 0.08% | 61,131 |
| Sep 17, 2025 | 13.17 | 13.18 | 13.08 | 13.12 | 12.99 | -0.23% | 88,833 |
| Sep 16, 2025 | 13.19 | 13.23 | 13.14 | 13.15 | 13.02 | -0.30% | 85,674 |
| Sep 15, 2025 | 13.10 | 13.29 | 13.10 | 13.19 | 13.06 | -0.45% | 128,356 |
| Sep 12, 2025 | 13.23 | 13.25 | 13.20 | 13.25 | 13.00 | 0.23% | 68,646 |
| Sep 11, 2025 | 13.27 | 13.27 | 13.20 | 13.22 | 12.97 | -0.15% | 110,209 |
| Sep 10, 2025 | 13.28 | 13.28 | 13.22 | 13.24 | 12.99 | -0.38% | 100,294 |
| Sep 9, 2025 | 13.29 | 13.30 | 13.22 | 13.29 | 13.04 | -0.15% | 144,353 |
| Sep 8, 2025 | 13.38 | 13.38 | 13.28 | 13.31 | 13.06 | -0.30% | 106,771 |
| Sep 5, 2025 | 13.30 | 13.41 | 13.25 | 13.35 | 13.10 | 0.38% | 118,989 |
| Sep 4, 2025 | 13.28 | 13.30 | 13.23 | 13.30 | 13.05 | -0.08% | 78,897 |
| Sep 3, 2025 | 13.26 | 13.31 | 13.25 | 13.31 | 13.06 | 0.23% | 67,969 |
| Sep 2, 2025 | 13.28 | 13.33 | 13.25 | 13.28 | 13.03 | -0.08% | 113,007 |
| Aug 29, 2025 | 13.30 | 13.37 | 13.27 | 13.29 | 13.04 | -0.82% | 197,302 |
| Aug 28, 2025 | 13.34 | 13.40 | 13.31 | 13.40 | 13.15 | 0.68% | 161,245 |
| Aug 27, 2025 | 13.28 | 13.31 | 13.25 | 13.31 | 13.06 | 0.23% | 42,760 |
| Aug 26, 2025 | 13.21 | 13.28 | 13.20 | 13.28 | 13.03 | 0.53% | 61,774 |
| Aug 25, 2025 | 13.23 | 13.27 | 13.21 | 13.21 | 12.96 | -0.15% | 96,147 |
| Aug 22, 2025 | 13.20 | 13.25 | 13.20 | 13.23 | 12.98 | 0.38% | 69,907 |
| Aug 21, 2025 | 13.16 | 13.19 | 13.09 | 13.18 | 12.93 | 0.30% | 44,261 |
| Aug 20, 2025 | 13.19 | 13.20 | 13.14 | 13.14 | 12.89 | -0.23% | 71,314 |
| Aug 19, 2025 | 13.19 | 13.20 | 13.15 | 13.17 | 12.92 | - | 115,381 |