BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)
NYSE: FRA · Real-Time Price · USD
11.85
+0.12 (1.02%)
At close: Dec 26, 2025, 4:00 PM EST
11.76
-0.09 (-0.78%)
After-hours: Dec 26, 2025, 7:25 PM EST
FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 11.78 | 11.88 | 11.77 | 11.85 | 11.85 | 1.02% | 203,041 |
| Dec 24, 2025 | 11.69 | 11.76 | 11.69 | 11.73 | 11.73 | 0.26% | 104,105 |
| Dec 23, 2025 | 11.72 | 11.78 | 11.69 | 11.70 | 11.70 | -0.09% | 234,314 |
| Dec 22, 2025 | 11.68 | 11.80 | 11.68 | 11.71 | 11.71 | -0.76% | 434,949 |
| Dec 19, 2025 | 11.73 | 11.83 | 11.70 | 11.80 | 11.68 | 0.85% | 335,811 |
| Dec 18, 2025 | 11.71 | 11.75 | 11.69 | 11.70 | 11.58 | -0.09% | 279,117 |
| Dec 17, 2025 | 11.68 | 11.73 | 11.67 | 11.71 | 11.59 | 0.17% | 145,925 |
| Dec 16, 2025 | 11.68 | 11.71 | 11.65 | 11.69 | 11.57 | 0.17% | 295,199 |
| Dec 15, 2025 | 11.65 | 11.70 | 11.62 | 11.67 | 11.55 | 0.43% | 292,758 |
| Dec 12, 2025 | 11.66 | 11.66 | 11.57 | 11.62 | 11.50 | -0.34% | 148,557 |
| Dec 11, 2025 | 11.59 | 11.67 | 11.57 | 11.66 | 11.54 | 0.09% | 255,979 |
| Dec 10, 2025 | 11.58 | 11.68 | 11.56 | 11.65 | 11.53 | 0.60% | 265,822 |
| Dec 9, 2025 | 11.63 | 11.68 | 11.55 | 11.58 | 11.46 | -0.77% | 269,836 |
| Dec 8, 2025 | 11.79 | 11.79 | 11.60 | 11.67 | 11.55 | -1.02% | 690,973 |
| Dec 5, 2025 | 11.88 | 11.88 | 11.77 | 11.79 | 11.67 | -0.76% | 207,201 |
| Dec 4, 2025 | 11.83 | 11.88 | 11.73 | 11.88 | 11.76 | 0.85% | 216,555 |
| Dec 3, 2025 | 11.73 | 11.79 | 11.64 | 11.78 | 11.66 | 0.60% | 279,575 |
| Dec 2, 2025 | 11.76 | 11.76 | 11.59 | 11.71 | 11.59 | -0.17% | 259,331 |
| Dec 1, 2025 | 11.88 | 11.94 | 11.71 | 11.73 | 11.61 | -1.68% | 359,674 |
| Nov 28, 2025 | 11.91 | 11.95 | 11.88 | 11.93 | 11.80 | 0.08% | 139,649 |
| Nov 26, 2025 | 11.84 | 11.96 | 11.84 | 11.92 | 11.79 | 0.34% | 222,210 |
| Nov 25, 2025 | 11.84 | 11.91 | 11.81 | 11.88 | 11.76 | 0.25% | 166,843 |
| Nov 24, 2025 | 11.77 | 11.85 | 11.64 | 11.85 | 11.73 | 1.11% | 238,965 |
| Nov 21, 2025 | 11.75 | 11.81 | 11.68 | 11.72 | 11.60 | -0.42% | 274,496 |
| Nov 20, 2025 | 11.98 | 11.98 | 11.76 | 11.77 | 11.65 | -1.18% | 265,553 |
| Nov 19, 2025 | 11.99 | 11.99 | 11.85 | 11.91 | 11.79 | -0.33% | 140,144 |
| Nov 18, 2025 | 12.05 | 12.13 | 11.88 | 11.95 | 11.82 | -1.08% | 268,526 |
| Nov 17, 2025 | 12.09 | 12.13 | 12.05 | 12.08 | 11.95 | -0.25% | 85,357 |
| Nov 14, 2025 | 12.10 | 12.11 | 12.08 | 12.11 | 11.98 | -1.14% | 192,813 |
| Nov 13, 2025 | 12.30 | 12.30 | 12.22 | 12.25 | 12.00 | -0.33% | 129,285 |
| Nov 12, 2025 | 12.38 | 12.40 | 12.24 | 12.29 | 12.04 | -0.57% | 99,964 |
| Nov 11, 2025 | 12.38 | 12.43 | 12.33 | 12.36 | 12.11 | - | 88,499 |
| Nov 10, 2025 | 12.42 | 12.52 | 12.33 | 12.36 | 12.11 | - | 149,407 |
| Nov 7, 2025 | 12.49 | 12.49 | 12.32 | 12.36 | 12.11 | -0.80% | 186,229 |
| Nov 6, 2025 | 12.52 | 12.55 | 12.44 | 12.46 | 12.20 | -0.16% | 160,040 |
| Nov 5, 2025 | 12.50 | 12.53 | 12.47 | 12.48 | 12.22 | -0.24% | 104,948 |
| Nov 4, 2025 | 12.55 | 12.63 | 12.50 | 12.51 | 12.25 | -0.32% | 310,605 |
| Nov 3, 2025 | 12.66 | 12.71 | 12.55 | 12.55 | 12.29 | -1.10% | 78,173 |
| Oct 31, 2025 | 12.62 | 12.69 | 12.55 | 12.69 | 12.43 | 1.28% | 151,175 |
| Oct 30, 2025 | 12.45 | 12.55 | 12.43 | 12.53 | 12.27 | 0.16% | 107,633 |
| Oct 29, 2025 | 12.55 | 12.57 | 12.46 | 12.51 | 12.25 | -0.24% | 140,391 |
| Oct 28, 2025 | 12.55 | 12.59 | 12.49 | 12.54 | 12.28 | 0.24% | 122,944 |
| Oct 27, 2025 | 12.57 | 12.64 | 12.49 | 12.51 | 12.25 | - | 134,715 |
| Oct 24, 2025 | 12.49 | 12.56 | 12.47 | 12.51 | 12.25 | 0.24% | 94,610 |
| Oct 23, 2025 | 12.47 | 12.58 | 12.45 | 12.48 | 12.22 | - | 132,679 |
| Oct 22, 2025 | 12.50 | 12.54 | 12.46 | 12.48 | 12.22 | -0.16% | 89,685 |
| Oct 21, 2025 | 12.40 | 12.55 | 12.39 | 12.50 | 12.24 | 0.32% | 94,117 |
| Oct 20, 2025 | 12.50 | 12.58 | 12.45 | 12.46 | 12.20 | 0.08% | 218,010 |
| Oct 17, 2025 | 12.59 | 12.62 | 12.44 | 12.45 | 12.19 | -1.19% | 204,234 |
| Oct 16, 2025 | 12.75 | 12.75 | 12.60 | 12.60 | 12.34 | -1.18% | 127,783 |