BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)
NYSE: FRA · Real-Time Price · USD
13.20
+0.03 (0.23%)
At close: Jul 30, 2025, 4:00 PM
13.22
+0.02 (0.15%)
After-hours: Jul 30, 2025, 7:38 PM EDT
FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 13.22 | 13.22 | 13.16 | 13.20 | 13.20 | 0.23% | 119,426 |
| Jul 29, 2025 | 13.23 | 13.25 | 13.14 | 13.17 | 13.17 | -0.53% | 70,940 |
| Jul 28, 2025 | 13.23 | 13.25 | 13.17 | 13.24 | 13.24 | 0.15% | 98,195 |
| Jul 25, 2025 | 13.21 | 13.25 | 13.18 | 13.22 | 13.22 | - | 91,575 |
| Jul 24, 2025 | 13.22 | 13.22 | 13.17 | 13.22 | 13.22 | 0.15% | 62,128 |
| Jul 23, 2025 | 13.24 | 13.25 | 13.18 | 13.20 | 13.20 | -0.15% | 52,829 |
| Jul 22, 2025 | 13.22 | 13.22 | 13.17 | 13.22 | 13.22 | 0.15% | 63,688 |
| Jul 21, 2025 | 13.22 | 13.22 | 13.17 | 13.20 | 13.20 | -0.08% | 73,326 |
| Jul 18, 2025 | 13.20 | 13.22 | 13.12 | 13.21 | 13.21 | 0.30% | 112,606 |
| Jul 17, 2025 | 13.15 | 13.19 | 13.13 | 13.17 | 13.17 | -0.15% | 75,394 |
| Jul 16, 2025 | 13.22 | 13.22 | 13.10 | 13.19 | 13.19 | -0.23% | 145,865 |
| Jul 15, 2025 | 13.20 | 13.22 | 13.17 | 13.22 | 13.22 | -0.60% | 105,806 |
| Jul 14, 2025 | 13.25 | 13.31 | 13.18 | 13.30 | 13.18 | 0.53% | 118,387 |
| Jul 11, 2025 | 13.28 | 13.28 | 13.21 | 13.23 | 13.11 | -0.15% | 113,395 |
| Jul 10, 2025 | 13.28 | 13.33 | 13.23 | 13.25 | 13.13 | - | 90,744 |
| Jul 9, 2025 | 13.32 | 13.32 | 13.23 | 13.25 | 13.13 | -0.23% | 169,694 |
| Jul 8, 2025 | 13.25 | 13.29 | 13.22 | 13.28 | 13.16 | 0.38% | 113,559 |
| Jul 7, 2025 | 13.25 | 13.25 | 13.18 | 13.23 | 13.11 | -0.15% | 83,039 |
| Jul 3, 2025 | 13.24 | 13.33 | 13.20 | 13.25 | 13.13 | 0.30% | 52,273 |
| Jul 2, 2025 | 13.22 | 13.22 | 13.15 | 13.21 | 13.09 | 0.08% | 61,713 |
| Jul 1, 2025 | 13.19 | 13.21 | 13.11 | 13.20 | 13.08 | 0.46% | 166,578 |
| Jun 30, 2025 | 13.09 | 13.15 | 13.03 | 13.14 | 13.02 | 0.77% | 245,442 |
| Jun 27, 2025 | 13.01 | 13.04 | 12.99 | 13.04 | 12.92 | 0.54% | 115,580 |
| Jun 26, 2025 | 12.93 | 13.00 | 12.87 | 12.97 | 12.85 | 0.62% | 157,653 |
| Jun 25, 2025 | 13.00 | 13.00 | 12.85 | 12.89 | 12.77 | -0.54% | 247,159 |
| Jun 24, 2025 | 12.95 | 12.96 | 12.90 | 12.96 | 12.84 | 0.39% | 73,966 |
| Jun 23, 2025 | 12.93 | 12.95 | 12.84 | 12.91 | 12.79 | 0.16% | 109,715 |
| Jun 20, 2025 | 12.90 | 12.93 | 12.85 | 12.89 | 12.77 | 0.31% | 79,172 |
| Jun 18, 2025 | 12.87 | 12.87 | 12.80 | 12.85 | 12.73 | 0.08% | 44,808 |
| Jun 17, 2025 | 12.82 | 12.88 | 12.80 | 12.84 | 12.72 | 0.16% | 64,945 |
| Jun 16, 2025 | 12.94 | 12.96 | 12.81 | 12.82 | 12.70 | -0.77% | 67,543 |
| Jun 13, 2025 | 12.91 | 12.95 | 12.85 | 12.92 | 12.80 | -0.84% | 82,075 |
| Jun 12, 2025 | 12.97 | 13.05 | 12.96 | 13.03 | 12.79 | 0.54% | 128,483 |
| Jun 11, 2025 | 12.93 | 12.98 | 12.90 | 12.96 | 12.72 | 0.48% | 101,324 |
| Jun 10, 2025 | 12.88 | 12.94 | 12.84 | 12.90 | 12.66 | 0.14% | 72,597 |
| Jun 9, 2025 | 12.84 | 12.90 | 12.83 | 12.88 | 12.64 | 0.55% | 95,695 |
| Jun 6, 2025 | 12.84 | 12.84 | 12.78 | 12.81 | 12.57 | -0.08% | 74,681 |
| Jun 5, 2025 | 12.74 | 12.82 | 12.73 | 12.82 | 12.58 | 0.79% | 180,751 |
| Jun 4, 2025 | 12.78 | 12.82 | 12.69 | 12.72 | 12.48 | -0.78% | 78,755 |
| Jun 3, 2025 | 12.76 | 12.82 | 12.68 | 12.82 | 12.58 | 0.47% | 102,385 |
| Jun 2, 2025 | 12.70 | 12.78 | 12.60 | 12.76 | 12.52 | 0.39% | 100,233 |
| May 30, 2025 | 12.77 | 12.78 | 12.60 | 12.71 | 12.47 | -0.47% | 95,674 |
| May 29, 2025 | 12.68 | 12.77 | 12.55 | 12.77 | 12.53 | 0.95% | 134,082 |
| May 28, 2025 | 12.64 | 12.65 | 12.53 | 12.65 | 12.41 | 0.40% | 97,825 |
| May 27, 2025 | 12.67 | 12.68 | 12.53 | 12.60 | 12.37 | 0.08% | 88,453 |
| May 23, 2025 | 12.57 | 12.59 | 12.48 | 12.59 | 12.36 | -0.08% | 64,821 |
| May 22, 2025 | 12.53 | 12.60 | 12.41 | 12.60 | 12.37 | 1.04% | 154,640 |
| May 21, 2025 | 12.52 | 12.56 | 12.47 | 12.47 | 12.24 | -0.32% | 97,327 |
| May 20, 2025 | 12.50 | 12.57 | 12.47 | 12.51 | 12.28 | 0.24% | 100,705 |
| May 19, 2025 | 12.55 | 12.63 | 12.43 | 12.48 | 12.25 | -1.34% | 215,956 |