BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)
NYSE: FRA · Real-Time Price · USD
10.00
+0.01 (0.10%)
At close: Oct 28, 2026, 4:00 PM EDT
10.00
0.00 (0.00%)
After-hours: Oct 28, 2026, 6:30 PM EDT
FRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9.98 | 10.04 | 9.98 | 10.00 | 10.00 | 0.10% | 162,692 |
| Oct 27, 2026 | 9.85 | 10.00 | 9.85 | 9.99 | 9.99 | 1.22% | 165,234 |
| Oct 26, 2026 | 9.93 | 9.95 | 9.82 | 9.87 | 9.87 | -0.40% | 385,633 |
| Oct 23, 2026 | 10.01 | 10.01 | 9.65 | 9.91 | 9.91 | -0.80% | 166,240 |
| Oct 22, 2026 | 10.08 | 10.08 | 9.98 | 9.99 | 9.99 | -0.89% | 189,126 |
| Oct 21, 2026 | 10.09 | 10.10 | 10.03 | 10.08 | 10.08 | 0.10% | 216,312 |
| Oct 20, 2026 | 10.06 | 10.13 | 10.06 | 10.07 | 10.07 | 0.10% | 93,147 |
| Oct 19, 2026 | 10.07 | 10.14 | 10.06 | 10.06 | 10.06 | -0.40% | 164,650 |
| Oct 16, 2026 | 10.10 | 10.14 | 10.05 | 10.10 | 10.10 | -0.39% | 157,318 |
| Oct 15, 2026 | 10.16 | 10.16 | 9.98 | 10.14 | 10.14 | 1.03% | 221,913 |
| Oct 14, 2026 | 10.20 | 10.21 | 10.13 | 10.16 | 10.04 | -0.49% | 177,714 |
| Oct 13, 2026 | 10.25 | 10.28 | 10.16 | 10.21 | 10.09 | -0.39% | 195,824 |
| Oct 12, 2026 | 10.35 | 10.35 | 10.25 | 10.25 | 10.13 | -0.39% | 108,452 |
| Oct 9, 2026 | 10.27 | 10.30 | 10.26 | 10.29 | 10.16 | 0.39% | 156,362 |
| Oct 8, 2026 | 10.34 | 10.39 | 10.23 | 10.25 | 10.13 | -0.58% | 165,057 |
| Oct 7, 2026 | 10.38 | 10.40 | 10.30 | 10.31 | 10.18 | -0.58% | 200,783 |
| Oct 6, 2026 | 10.36 | 10.37 | 10.27 | 10.37 | 10.24 | 0.78% | 189,451 |
| Oct 5, 2026 | 10.45 | 10.45 | 10.21 | 10.29 | 10.16 | -1.91% | 336,410 |
| Oct 2, 2026 | 10.50 | 10.53 | 10.45 | 10.49 | 10.36 | -0.19% | 77,375 |
| Oct 1, 2026 | 10.53 | 10.59 | 10.45 | 10.51 | 10.38 | -0.28% | 127,389 |
| Sep 30, 2026 | 10.55 | 10.64 | 10.53 | 10.54 | 10.41 | -0.85% | 194,076 |
| Sep 29, 2026 | 10.46 | 10.63 | 10.44 | 10.63 | 10.50 | 1.82% | 263,554 |
| Sep 28, 2026 | 10.48 | 10.50 | 10.37 | 10.44 | 10.31 | -0.57% | 162,981 |
| Sep 25, 2026 | 10.44 | 10.53 | 10.42 | 10.50 | 10.37 | 0.57% | 201,505 |
| Sep 24, 2026 | 10.54 | 10.57 | 10.43 | 10.44 | 10.31 | -1.23% | 222,289 |
| Sep 23, 2026 | 10.69 | 10.69 | 10.56 | 10.57 | 10.44 | -0.75% | 116,994 |
| Sep 22, 2026 | 10.65 | 10.70 | 10.57 | 10.65 | 10.52 | 0.57% | 122,217 |
| Sep 21, 2026 | 10.62 | 10.66 | 10.59 | 10.59 | 10.46 | -0.75% | 89,897 |
| Sep 18, 2026 | 10.62 | 10.68 | 10.56 | 10.67 | 10.54 | 0.85% | 174,930 |
| Sep 17, 2026 | 10.62 | 10.65 | 10.58 | 10.58 | 10.45 | - | 146,055 |
| Sep 16, 2026 | 10.62 | 10.67 | 10.58 | 10.58 | 10.45 | -0.66% | 169,926 |
| Sep 15, 2026 | 10.65 | 10.68 | 10.59 | 10.65 | 10.52 | 0.51% | 147,957 |
| Sep 14, 2026 | 10.79 | 10.83 | 10.70 | 10.72 | 10.47 | -0.83% | 136,637 |
| Sep 11, 2026 | 10.82 | 10.86 | 10.72 | 10.81 | 10.55 | 0.46% | 88,197 |
| Sep 10, 2026 | 10.79 | 10.80 | 10.73 | 10.76 | 10.51 | -0.83% | 105,483 |
| Sep 9, 2026 | 10.88 | 10.88 | 10.80 | 10.85 | 10.59 | -0.28% | 115,638 |
| Sep 8, 2026 | 10.80 | 10.90 | 10.80 | 10.88 | 10.62 | - | 107,511 |
| Sep 4, 2026 | 10.96 | 10.96 | 10.85 | 10.88 | 10.62 | -0.46% | 178,332 |
| Sep 3, 2026 | 11.00 | 11.00 | 10.92 | 10.93 | 10.67 | -0.46% | 159,673 |
| Sep 2, 2026 | 11.05 | 11.07 | 10.97 | 10.98 | 10.72 | -0.36% | 113,592 |
| Sep 1, 2026 | 11.11 | 11.11 | 11.02 | 11.02 | 10.76 | -1.17% | 103,628 |
| Aug 31, 2026 | 11.07 | 11.17 | 11.01 | 11.15 | 10.89 | 0.72% | 275,874 |
| Aug 28, 2026 | 10.98 | 11.08 | 10.98 | 11.07 | 10.81 | 1.19% | 132,516 |
| Aug 27, 2026 | 10.92 | 10.98 | 10.92 | 10.94 | 10.68 | 0.18% | 132,427 |
| Aug 26, 2026 | 10.96 | 10.96 | 10.90 | 10.92 | 10.66 | -0.18% | 115,692 |
| Aug 25, 2026 | 10.86 | 10.94 | 10.84 | 10.94 | 10.68 | 1.30% | 132,067 |
| Aug 24, 2026 | 10.80 | 10.84 | 10.75 | 10.80 | 10.55 | 0.19% | 85,413 |
| Aug 21, 2026 | 10.88 | 10.94 | 10.78 | 10.78 | 10.53 | -1.28% | 270,436 |
| Aug 20, 2026 | 10.98 | 10.98 | 10.92 | 10.92 | 10.66 | -0.64% | 90,845 |
| Aug 19, 2026 | 10.94 | 11.00 | 10.89 | 10.99 | 10.73 | 0.55% | 220,227 |