BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)
NYSE: FRA · Real-Time Price · USD
11.07
+0.13 (1.19%)
At close: Aug 28, 2026, 4:00 PM EDT
11.08
+0.01 (0.07%)
After-hours: Aug 28, 2026, 7:30 PM EDT
FRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.98 | 11.08 | 10.98 | 11.07 | 11.07 | 1.19% | 132,516 |
| Aug 27, 2026 | 10.92 | 10.98 | 10.92 | 10.94 | 10.94 | 0.18% | 132,422 |
| Aug 26, 2026 | 10.96 | 10.96 | 10.90 | 10.92 | 10.92 | -0.18% | 114,101 |
| Aug 25, 2026 | 10.86 | 10.94 | 10.84 | 10.94 | 10.94 | 1.30% | 131,566 |
| Aug 24, 2026 | 10.80 | 10.84 | 10.75 | 10.80 | 10.80 | 0.19% | 82,923 |
| Aug 21, 2026 | 10.88 | 10.94 | 10.78 | 10.78 | 10.78 | -1.28% | 268,485 |
| Aug 20, 2026 | 10.98 | 10.98 | 10.92 | 10.92 | 10.92 | -0.64% | 89,091 |
| Aug 19, 2026 | 10.94 | 11.00 | 10.89 | 10.99 | 10.99 | 0.55% | 220,217 |
| Aug 18, 2026 | 10.92 | 10.97 | 10.90 | 10.93 | 10.93 | 0.28% | 166,333 |
| Aug 17, 2026 | 10.96 | 10.98 | 10.88 | 10.90 | 10.90 | -0.46% | 119,999 |
| Aug 14, 2026 | 10.95 | 11.00 | 10.91 | 10.95 | 10.95 | 0.13% | 129,694 |
| Aug 13, 2026 | 11.09 | 11.09 | 10.99 | 11.06 | 10.94 | 0.09% | 172,857 |
| Aug 12, 2026 | 11.05 | 11.08 | 10.99 | 11.05 | 10.93 | 0.09% | 179,451 |
| Aug 11, 2026 | 10.94 | 11.07 | 10.93 | 11.04 | 10.92 | 0.91% | 294,304 |
| Aug 10, 2026 | 10.85 | 10.96 | 10.85 | 10.94 | 10.82 | 0.74% | 188,038 |
| Aug 7, 2026 | 10.86 | 10.87 | 10.84 | 10.86 | 10.74 | 0.28% | 102,860 |
| Aug 6, 2026 | 10.85 | 10.87 | 10.80 | 10.83 | 10.71 | -0.09% | 99,119 |
| Aug 5, 2026 | 10.88 | 10.88 | 10.82 | 10.84 | 10.72 | -0.09% | 141,563 |
| Aug 4, 2026 | 10.82 | 10.88 | 10.80 | 10.85 | 10.73 | 0.09% | 151,376 |
| Aug 3, 2026 | 10.80 | 10.86 | 10.80 | 10.84 | 10.72 | 0.18% | 147,201 |
| Jul 31, 2026 | 10.83 | 10.86 | 10.73 | 10.82 | 10.70 | 0.19% | 163,563 |
| Jul 30, 2026 | 10.78 | 10.81 | 10.74 | 10.80 | 10.68 | 0.75% | 110,640 |
| Jul 29, 2026 | 10.74 | 10.80 | 10.72 | 10.72 | 10.60 | -0.28% | 113,111 |
| Jul 28, 2026 | 10.84 | 10.84 | 10.74 | 10.75 | 10.63 | -0.65% | 161,801 |
| Jul 27, 2026 | 10.82 | 10.83 | 10.73 | 10.82 | 10.70 | 0.56% | 131,704 |
| Jul 24, 2026 | 10.78 | 10.80 | 10.76 | 10.76 | 10.64 | 0.19% | 146,829 |
| Jul 23, 2026 | 10.80 | 10.83 | 10.74 | 10.74 | 10.62 | -0.46% | 97,643 |
| Jul 22, 2026 | 10.77 | 10.86 | 10.77 | 10.79 | 10.67 | - | 200,897 |
| Jul 21, 2026 | 10.81 | 10.84 | 10.77 | 10.79 | 10.67 | 0.09% | 95,068 |
| Jul 20, 2026 | 10.74 | 10.78 | 10.72 | 10.78 | 10.66 | 0.47% | 86,674 |
| Jul 17, 2026 | 10.79 | 10.82 | 10.68 | 10.73 | 10.61 | -0.56% | 235,079 |
| Jul 16, 2026 | 10.78 | 10.82 | 10.77 | 10.79 | 10.67 | -0.09% | 67,758 |
| Jul 15, 2026 | 10.79 | 10.82 | 10.75 | 10.80 | 10.68 | 0.31% | 140,134 |
| Jul 14, 2026 | 10.88 | 10.92 | 10.83 | 10.89 | 10.65 | 0.37% | 176,794 |
| Jul 13, 2026 | 10.89 | 10.94 | 10.79 | 10.85 | 10.61 | -0.18% | 322,063 |
| Jul 10, 2026 | 10.87 | 10.92 | 10.87 | 10.87 | 10.63 | -0.28% | 146,970 |
| Jul 9, 2026 | 10.85 | 10.90 | 10.83 | 10.90 | 10.66 | 0.55% | 96,988 |
| Jul 8, 2026 | 10.89 | 10.91 | 10.82 | 10.84 | 10.60 | -0.64% | 116,481 |
| Jul 7, 2026 | 10.89 | 10.92 | 10.84 | 10.91 | 10.67 | 0.18% | 200,813 |
| Jul 6, 2026 | 10.90 | 10.95 | 10.87 | 10.89 | 10.65 | -0.27% | 119,107 |
| Jul 2, 2026 | 10.89 | 11.00 | 10.89 | 10.92 | 10.67 | 0.09% | 85,371 |
| Jul 1, 2026 | 10.99 | 11.00 | 10.91 | 10.91 | 10.67 | -0.73% | 169,481 |
| Jun 30, 2026 | 10.90 | 10.99 | 10.89 | 10.99 | 10.74 | 0.83% | 175,596 |
| Jun 29, 2026 | 10.84 | 10.94 | 10.83 | 10.90 | 10.66 | 0.55% | 212,134 |
| Jun 26, 2026 | 10.86 | 10.92 | 10.83 | 10.84 | 10.60 | -0.28% | 141,060 |
| Jun 25, 2026 | 10.84 | 10.92 | 10.83 | 10.87 | 10.63 | 0.28% | 122,481 |
| Jun 24, 2026 | 10.92 | 10.92 | 10.84 | 10.84 | 10.60 | -0.46% | 102,612 |
| Jun 23, 2026 | 10.87 | 10.91 | 10.84 | 10.89 | 10.65 | 0.37% | 101,223 |
| Jun 22, 2026 | 10.86 | 10.93 | 10.81 | 10.85 | 10.61 | -0.18% | 148,366 |
| Jun 18, 2026 | 10.79 | 10.88 | 10.79 | 10.87 | 10.63 | 0.83% | 149,393 |