BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)
NYSE: FRA · Real-Time Price · USD
12.71
-0.06 (-0.47%)
At close: May 30, 2025, 4:00 PM
12.71
0.00 (0.00%)
After-hours: May 30, 2025, 6:30 PM EDT
FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 12.77 | 12.78 | 12.60 | 12.71 | 12.71 | -0.47% | 95,674 |
| May 29, 2025 | 12.68 | 12.77 | 12.55 | 12.77 | 12.77 | 0.95% | 134,082 |
| May 28, 2025 | 12.64 | 12.65 | 12.53 | 12.65 | 12.65 | 0.40% | 97,825 |
| May 27, 2025 | 12.67 | 12.68 | 12.53 | 12.60 | 12.60 | 0.08% | 88,453 |
| May 23, 2025 | 12.57 | 12.59 | 12.48 | 12.59 | 12.59 | -0.08% | 64,821 |
| May 22, 2025 | 12.53 | 12.60 | 12.41 | 12.60 | 12.60 | 1.04% | 154,640 |
| May 21, 2025 | 12.52 | 12.56 | 12.47 | 12.47 | 12.47 | -0.32% | 97,327 |
| May 20, 2025 | 12.50 | 12.57 | 12.47 | 12.51 | 12.51 | 0.24% | 100,705 |
| May 19, 2025 | 12.55 | 12.63 | 12.43 | 12.48 | 12.48 | -1.34% | 215,956 |
| May 16, 2025 | 12.65 | 12.70 | 12.59 | 12.65 | 12.65 | -0.24% | 87,596 |
| May 15, 2025 | 12.71 | 12.80 | 12.55 | 12.68 | 12.68 | -1.32% | 166,980 |
| May 14, 2025 | 12.85 | 12.88 | 12.80 | 12.85 | 12.73 | 0.39% | 80,010 |
| May 13, 2025 | 12.78 | 12.81 | 12.73 | 12.80 | 12.68 | 0.16% | 69,654 |
| May 12, 2025 | 12.72 | 12.80 | 12.65 | 12.78 | 12.66 | 1.35% | 126,268 |
| May 9, 2025 | 12.60 | 12.65 | 12.54 | 12.61 | 12.49 | 0.32% | 50,232 |
| May 8, 2025 | 12.61 | 12.62 | 12.45 | 12.57 | 12.45 | -0.08% | 111,810 |
| May 7, 2025 | 12.57 | 12.58 | 12.50 | 12.58 | 12.46 | 0.40% | 71,157 |
| May 6, 2025 | 12.54 | 12.60 | 12.49 | 12.53 | 12.41 | -0.24% | 83,062 |
| May 5, 2025 | 12.57 | 12.64 | 12.53 | 12.56 | 12.44 | -0.16% | 59,837 |
| May 2, 2025 | 12.60 | 12.62 | 12.52 | 12.58 | 12.46 | 0.24% | 85,718 |
| May 1, 2025 | 12.54 | 12.59 | 12.46 | 12.55 | 12.43 | 0.56% | 105,554 |
| Apr 30, 2025 | 12.31 | 12.48 | 12.28 | 12.48 | 12.36 | 1.38% | 121,792 |
| Apr 29, 2025 | 12.34 | 12.36 | 12.29 | 12.31 | 12.19 | 0.16% | 106,329 |
| Apr 28, 2025 | 12.38 | 12.38 | 12.23 | 12.29 | 12.17 | -0.41% | 138,543 |
| Apr 25, 2025 | 12.44 | 12.47 | 12.32 | 12.34 | 12.22 | -0.40% | 126,330 |
| Apr 24, 2025 | 12.41 | 12.42 | 12.32 | 12.39 | 12.27 | 0.69% | 186,218 |
| Apr 23, 2025 | 12.25 | 12.38 | 12.25 | 12.31 | 12.19 | 1.53% | 144,571 |
| Apr 22, 2025 | 12.14 | 12.16 | 12.08 | 12.12 | 12.00 | 0.75% | 50,080 |
| Apr 21, 2025 | 12.11 | 12.14 | 11.95 | 12.03 | 11.91 | -0.58% | 95,019 |
| Apr 17, 2025 | 12.15 | 12.19 | 12.09 | 12.10 | 11.98 | -0.08% | 81,287 |
| Apr 16, 2025 | 12.20 | 12.23 | 12.04 | 12.11 | 11.99 | -0.82% | 65,734 |
| Apr 15, 2025 | 12.20 | 12.25 | 12.15 | 12.21 | 12.09 | -0.41% | 118,849 |
| Apr 14, 2025 | 12.35 | 12.35 | 12.18 | 12.26 | 12.02 | 1.16% | 109,757 |
| Apr 11, 2025 | 12.04 | 12.18 | 11.83 | 12.12 | 11.88 | 1.51% | 135,166 |
| Apr 10, 2025 | 12.08 | 12.08 | 11.84 | 11.94 | 11.71 | -1.65% | 244,323 |
| Apr 9, 2025 | 11.65 | 12.71 | 11.64 | 12.14 | 11.90 | 4.75% | 385,305 |
| Apr 8, 2025 | 11.44 | 11.91 | 11.36 | 11.59 | 11.36 | 2.66% | 292,975 |
| Apr 7, 2025 | 11.40 | 11.73 | 10.90 | 11.29 | 11.07 | -3.91% | 468,968 |
| Apr 4, 2025 | 12.64 | 12.64 | 11.64 | 11.75 | 11.52 | -7.58% | 761,789 |
| Apr 3, 2025 | 12.75 | 12.78 | 12.68 | 12.71 | 12.46 | -0.98% | 124,668 |
| Apr 2, 2025 | 12.87 | 12.87 | 12.80 | 12.84 | 12.59 | -0.23% | 135,673 |
| Apr 1, 2025 | 12.95 | 12.95 | 12.85 | 12.87 | 12.62 | -0.39% | 127,153 |
| Mar 31, 2025 | 12.89 | 12.93 | 12.84 | 12.92 | 12.67 | 0.31% | 166,978 |
| Mar 28, 2025 | 12.83 | 12.90 | 12.81 | 12.88 | 12.63 | 0.55% | 97,645 |
| Mar 27, 2025 | 12.90 | 12.91 | 12.76 | 12.81 | 12.56 | -0.70% | 109,856 |
| Mar 26, 2025 | 12.90 | 12.93 | 12.84 | 12.90 | 12.65 | 0.16% | 99,198 |
| Mar 25, 2025 | 12.77 | 12.88 | 12.76 | 12.88 | 12.63 | 1.34% | 105,358 |
| Mar 24, 2025 | 12.75 | 12.78 | 12.69 | 12.71 | 12.46 | 0.08% | 138,460 |
| Mar 21, 2025 | 12.79 | 12.80 | 12.70 | 12.70 | 12.45 | -0.86% | 127,078 |
| Mar 20, 2025 | 12.80 | 12.85 | 12.77 | 12.81 | 12.56 | 0.31% | 109,755 |