BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)
NYSE: FRA · Real-Time Price · USD
11.14
-0.01 (-0.09%)
At close: Apr 9, 2026, 4:00 PM EDT
11.14
0.00 (0.00%)
After-hours: Apr 9, 2026, 4:10 PM EDT
FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 11.18 | 11.19 | 11.11 | 11.15 | - | - | 90,102 |
| Apr 8, 2026 | 11.18 | 11.18 | 11.04 | 11.15 | 11.15 | 1.09% | 145,292 |
| Apr 7, 2026 | 10.95 | 11.03 | 10.91 | 11.03 | 11.03 | 1.01% | 126,896 |
| Apr 6, 2026 | 10.84 | 10.93 | 10.75 | 10.92 | 10.92 | 1.11% | 150,843 |
| Apr 2, 2026 | 10.93 | 10.94 | 10.77 | 10.80 | 10.80 | -1.82% | 208,886 |
| Apr 1, 2026 | 11.05 | 11.07 | 10.98 | 11.00 | 11.00 | -0.18% | 157,480 |
| Mar 31, 2026 | 10.64 | 11.03 | 10.62 | 11.02 | 11.02 | 3.86% | 277,135 |
| Mar 30, 2026 | 10.57 | 10.64 | 10.54 | 10.61 | 10.61 | 0.66% | 184,699 |
| Mar 27, 2026 | 10.70 | 10.70 | 10.50 | 10.54 | 10.54 | -1.40% | 137,831 |
| Mar 26, 2026 | 10.84 | 10.84 | 10.66 | 10.69 | 10.69 | -1.38% | 99,624 |
| Mar 25, 2026 | 10.90 | 10.90 | 10.78 | 10.84 | 10.84 | 0.09% | 133,546 |
| Mar 24, 2026 | 10.85 | 10.87 | 10.69 | 10.83 | 10.83 | -0.09% | 161,534 |
| Mar 23, 2026 | 10.97 | 10.97 | 10.81 | 10.84 | 10.84 | - | 171,660 |
| Mar 20, 2026 | 10.92 | 10.93 | 10.84 | 10.84 | 10.84 | -0.73% | 146,349 |
| Mar 19, 2026 | 10.86 | 10.93 | 10.82 | 10.92 | 10.92 | 0.18% | 104,521 |
| Mar 18, 2026 | 10.87 | 10.93 | 10.84 | 10.90 | 10.90 | 0.46% | 115,660 |
| Mar 17, 2026 | 10.86 | 10.88 | 10.82 | 10.85 | 10.85 | 0.46% | 155,143 |
| Mar 16, 2026 | 10.75 | 10.82 | 10.69 | 10.80 | 10.80 | 1.41% | 298,639 |
| Mar 13, 2026 | 10.94 | 10.96 | 10.57 | 10.65 | 10.65 | -2.92% | 378,024 |
| Mar 12, 2026 | 11.06 | 11.15 | 10.92 | 10.97 | 10.85 | -0.63% | 211,417 |
| Mar 11, 2026 | 11.00 | 11.04 | 10.96 | 11.04 | 10.92 | 0.64% | 234,459 |
| Mar 10, 2026 | 10.96 | 11.04 | 10.93 | 10.97 | 10.85 | 0.27% | 136,184 |
| Mar 9, 2026 | 11.00 | 11.01 | 10.81 | 10.94 | 10.82 | -0.91% | 304,900 |
| Mar 6, 2026 | 11.17 | 11.17 | 11.00 | 11.04 | 10.92 | -1.16% | 237,062 |
| Mar 5, 2026 | 11.30 | 11.30 | 11.16 | 11.17 | 11.04 | -0.89% | 225,139 |
| Mar 4, 2026 | 11.16 | 11.27 | 11.14 | 11.27 | 11.14 | 1.17% | 141,957 |
| Mar 3, 2026 | 11.16 | 11.18 | 11.08 | 11.14 | 11.01 | -0.36% | 233,632 |
| Mar 2, 2026 | 11.16 | 11.20 | 11.11 | 11.18 | 11.05 | 0.18% | 222,395 |
| Feb 27, 2026 | 11.22 | 11.26 | 11.14 | 11.16 | 11.03 | -0.80% | 143,006 |
| Feb 26, 2026 | 11.34 | 11.35 | 11.22 | 11.25 | 11.12 | -0.35% | 184,755 |
| Feb 25, 2026 | 11.35 | 11.35 | 11.26 | 11.29 | 11.16 | - | 175,700 |
| Feb 24, 2026 | 11.28 | 11.29 | 11.24 | 11.29 | 11.16 | 0.09% | 236,517 |
| Feb 23, 2026 | 11.35 | 11.35 | 11.24 | 11.28 | 11.15 | -0.70% | 279,628 |
| Feb 20, 2026 | 11.37 | 11.46 | 11.36 | 11.36 | 11.23 | -0.44% | 132,876 |
| Feb 19, 2026 | 11.46 | 11.51 | 11.40 | 11.41 | 11.28 | -0.78% | 237,870 |
| Feb 18, 2026 | 11.51 | 11.52 | 11.45 | 11.50 | 11.37 | 0.09% | 131,212 |
| Feb 17, 2026 | 11.54 | 11.58 | 11.48 | 11.49 | 11.36 | -1.20% | 296,448 |
| Feb 13, 2026 | 11.65 | 11.65 | 11.57 | 11.63 | 11.50 | -0.85% | 135,993 |
| Feb 12, 2026 | 11.78 | 11.80 | 11.70 | 11.73 | 11.48 | -0.42% | 119,753 |
| Feb 11, 2026 | 11.76 | 11.78 | 11.71 | 11.78 | 11.52 | 0.60% | 131,414 |
| Feb 10, 2026 | 11.73 | 11.73 | 11.68 | 11.71 | 11.46 | - | 98,363 |
| Feb 9, 2026 | 11.73 | 11.74 | 11.60 | 11.71 | 11.46 | 0.17% | 149,190 |
| Feb 6, 2026 | 11.65 | 11.71 | 11.65 | 11.69 | 11.44 | 0.26% | 152,420 |
| Feb 5, 2026 | 11.69 | 11.70 | 11.63 | 11.66 | 11.41 | -0.34% | 136,002 |
| Feb 4, 2026 | 11.72 | 11.73 | 11.63 | 11.70 | 11.45 | -0.09% | 159,244 |
| Feb 3, 2026 | 11.71 | 11.72 | 11.63 | 11.71 | 11.46 | 0.26% | 143,945 |
| Feb 2, 2026 | 11.82 | 11.83 | 11.65 | 11.68 | 11.43 | -0.68% | 292,962 |
| Jan 30, 2026 | 11.81 | 11.82 | 11.71 | 11.76 | 11.50 | -0.34% | 190,405 |
| Jan 29, 2026 | 11.89 | 11.89 | 11.73 | 11.80 | 11.54 | -0.59% | 273,018 |
| Jan 28, 2026 | 11.92 | 11.93 | 11.84 | 11.87 | 11.61 | -0.17% | 74,538 |