BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)

FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	10.84	10.94	10.83	10.90	10.90	0.55%	212,119
Jun 26, 2026	10.86	10.92	10.83	10.84	10.84	-0.28%	141,059
Jun 25, 2026	10.84	10.92	10.83	10.87	10.87	0.28%	122,481
Jun 24, 2026	10.92	10.92	10.84	10.84	10.84	-0.46%	102,612
Jun 23, 2026	10.87	10.91	10.84	10.89	10.89	0.37%	101,223
Jun 22, 2026	10.86	10.93	10.81	10.85	10.85	-0.18%	148,366
Jun 18, 2026	10.79	10.88	10.79	10.87	10.87	0.83%	149,388
Jun 17, 2026	10.84	10.89	10.78	10.78	10.78	-0.74%	163,035
Jun 16, 2026	10.87	10.89	10.83	10.86	10.86	-0.18%	107,132
Jun 15, 2026	10.94	11.01	10.86	10.88	10.88	0.13%	119,535
Jun 12, 2026	11.02	11.04	10.98	10.99	10.87	-0.09%	62,547
Jun 11, 2026	11.05	11.05	10.93	11.00	10.88	-	187,704
Jun 10, 2026	10.90	11.08	10.90	11.00	10.88	0.92%	228,948
Jun 9, 2026	10.87	10.93	10.86	10.90	10.78	0.28%	141,484
Jun 8, 2026	10.90	10.95	10.86	10.87	10.75	-0.28%	141,455
Jun 5, 2026	10.91	10.96	10.87	10.90	10.78	-0.55%	198,831
Jun 4, 2026	10.95	11.14	10.92	10.96	10.84	-0.18%	201,400
Jun 3, 2026	11.03	11.06	10.96	10.98	10.86	-0.90%	164,557
Jun 2, 2026	11.09	11.10	11.03	11.08	10.96	-0.09%	117,844
Jun 1, 2026	11.13	11.17	11.07	11.09	10.97	-0.45%	114,822
May 29, 2026	11.19	11.20	11.13	11.14	11.01	-0.45%	119,118
May 28, 2026	11.12	11.19	11.12	11.19	11.06	0.63%	137,085
May 27, 2026	11.13	11.17	11.12	11.12	10.99	0.18%	105,370
May 26, 2026	11.11	11.12	11.08	11.10	10.97	0.45%	108,333
May 22, 2026	11.03	11.10	11.03	11.05	10.93	0.18%	92,777
May 21, 2026	11.05	11.09	11.02	11.03	10.91	-0.45%	96,256
May 20, 2026	11.00	11.10	11.00	11.08	10.96	0.54%	76,293
May 19, 2026	11.00	11.04	11.00	11.02	10.90	-	86,829
May 18, 2026	11.03	11.06	10.97	11.02	10.90	-0.09%	116,567
May 15, 2026	11.07	11.12	11.02	11.03	10.91	-0.60%	164,550
May 14, 2026	11.17	11.25	11.15	11.22	10.97	0.09%	97,843
May 13, 2026	11.14	11.21	11.12	11.21	10.96	0.63%	115,051
May 12, 2026	11.16	11.17	11.10	11.14	10.89	-0.09%	112,324
May 11, 2026	11.14	11.18	11.13	11.15	10.90	0.09%	73,634
May 8, 2026	11.12	11.17	11.08	11.14	10.89	0.54%	113,946
May 7, 2026	11.17	11.17	11.07	11.08	10.83	-0.54%	98,337
May 6, 2026	11.16	11.20	11.09	11.14	10.89	0.45%	110,514
May 5, 2026	11.14	11.14	11.08	11.09	10.84	-	115,565
May 4, 2026	11.18	11.20	11.08	11.09	10.84	-1.16%	108,808
May 1, 2026	11.25	11.30	11.19	11.22	10.97	-0.27%	83,810
Apr 30, 2026	11.10	11.26	10.95	11.25	11.00	1.17%	242,292
Apr 29, 2026	11.01	11.12	10.98	11.12	10.87	0.63%	124,609
Apr 28, 2026	11.18	11.19	10.99	11.05	10.80	-1.34%	228,827
Apr 27, 2026	11.11	11.20	11.11	11.20	10.95	0.81%	100,719
Apr 24, 2026	11.12	11.13	11.06	11.11	10.86	0.27%	97,142
Apr 23, 2026	11.15	11.16	11.04	11.08	10.83	-0.54%	116,049
Apr 22, 2026	11.12	11.17	11.09	11.14	10.89	0.81%	112,100
Apr 21, 2026	11.13	11.18	11.04	11.05	10.80	-0.72%	116,310
Apr 20, 2026	11.11	11.16	11.11	11.13	10.88	0.18%	126,420
Apr 17, 2026	11.08	11.14	11.03	11.11	10.86	0.91%	150,229

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.