BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)
NYSE: FRA · Real-Time Price · USD
12.93
-0.09 (-0.69%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.98 | 12.99 | 12.92 | 12.93 | 12.93 | -0.69% | 143,813 |
| Sep 25, 2025 | 13.07 | 13.09 | 12.99 | 13.02 | 13.02 | -0.15% | 134,533 |
| Sep 24, 2025 | 13.14 | 13.14 | 13.02 | 13.04 | 13.04 | -0.53% | 90,364 |
| Sep 23, 2025 | 13.16 | 13.17 | 13.06 | 13.11 | 13.11 | -0.23% | 98,548 |
| Sep 22, 2025 | 13.15 | 13.16 | 13.10 | 13.14 | 13.14 | - | 77,021 |
| Sep 19, 2025 | 13.13 | 13.15 | 13.09 | 13.14 | 13.14 | 0.08% | 60,796 |
| Sep 18, 2025 | 13.14 | 13.16 | 13.10 | 13.13 | 13.13 | 0.08% | 61,131 |
| Sep 17, 2025 | 13.17 | 13.18 | 13.08 | 13.12 | 13.12 | -0.23% | 88,833 |
| Sep 16, 2025 | 13.19 | 13.23 | 13.14 | 13.15 | 13.15 | -0.30% | 85,674 |
| Sep 15, 2025 | 13.10 | 13.29 | 13.10 | 13.19 | 13.19 | -0.45% | 128,356 |
| Sep 12, 2025 | 13.23 | 13.25 | 13.20 | 13.25 | 13.13 | 0.23% | 68,646 |
| Sep 11, 2025 | 13.27 | 13.27 | 13.20 | 13.22 | 13.10 | -0.15% | 110,209 |
| Sep 10, 2025 | 13.28 | 13.28 | 13.22 | 13.24 | 13.12 | -0.38% | 100,294 |
| Sep 9, 2025 | 13.29 | 13.30 | 13.22 | 13.29 | 13.17 | -0.15% | 144,353 |
| Sep 8, 2025 | 13.38 | 13.38 | 13.28 | 13.31 | 13.19 | -0.30% | 106,771 |
| Sep 5, 2025 | 13.30 | 13.41 | 13.25 | 13.35 | 13.23 | 0.38% | 118,989 |
| Sep 4, 2025 | 13.28 | 13.30 | 13.23 | 13.30 | 13.18 | -0.08% | 78,897 |
| Sep 3, 2025 | 13.26 | 13.31 | 13.25 | 13.31 | 13.19 | 0.23% | 67,969 |
| Sep 2, 2025 | 13.28 | 13.33 | 13.25 | 13.28 | 13.16 | -0.08% | 113,007 |
| Aug 29, 2025 | 13.30 | 13.37 | 13.27 | 13.29 | 13.17 | -0.82% | 197,302 |
| Aug 28, 2025 | 13.34 | 13.40 | 13.31 | 13.40 | 13.28 | 0.68% | 161,245 |
| Aug 27, 2025 | 13.28 | 13.31 | 13.25 | 13.31 | 13.19 | 0.23% | 42,760 |
| Aug 26, 2025 | 13.21 | 13.28 | 13.20 | 13.28 | 13.16 | 0.53% | 61,774 |
| Aug 25, 2025 | 13.23 | 13.27 | 13.21 | 13.21 | 13.09 | -0.15% | 96,147 |
| Aug 22, 2025 | 13.20 | 13.25 | 13.20 | 13.23 | 13.11 | 0.38% | 69,907 |
| Aug 21, 2025 | 13.16 | 13.19 | 13.09 | 13.18 | 13.06 | 0.30% | 44,261 |
| Aug 20, 2025 | 13.19 | 13.20 | 13.14 | 13.14 | 13.02 | -0.23% | 71,314 |
| Aug 19, 2025 | 13.19 | 13.20 | 13.15 | 13.17 | 13.05 | - | 115,381 |
| Aug 18, 2025 | 13.16 | 13.19 | 13.05 | 13.17 | 13.05 | - | 94,461 |
| Aug 15, 2025 | 13.16 | 13.18 | 13.14 | 13.17 | 13.05 | -0.53% | 41,154 |
| Aug 14, 2025 | 13.27 | 13.28 | 13.22 | 13.24 | 13.00 | -0.23% | 68,656 |
| Aug 13, 2025 | 13.27 | 13.28 | 13.24 | 13.27 | 13.02 | 0.08% | 64,199 |
| Aug 12, 2025 | 13.24 | 13.26 | 13.20 | 13.26 | 13.01 | 0.15% | 87,340 |
| Aug 11, 2025 | 13.27 | 13.27 | 13.24 | 13.24 | 13.00 | -0.08% | 80,983 |
| Aug 8, 2025 | 13.18 | 13.26 | 13.18 | 13.25 | 13.00 | 0.38% | 57,040 |
| Aug 7, 2025 | 13.27 | 13.27 | 13.19 | 13.20 | 12.96 | -0.60% | 72,741 |
| Aug 6, 2025 | 13.24 | 13.28 | 13.18 | 13.28 | 13.03 | 0.61% | 82,979 |
| Aug 5, 2025 | 13.22 | 13.24 | 13.17 | 13.20 | 12.96 | -0.15% | 56,172 |
| Aug 4, 2025 | 13.22 | 13.24 | 13.18 | 13.22 | 12.98 | 0.15% | 128,668 |
| Aug 1, 2025 | 13.22 | 13.22 | 13.14 | 13.20 | 12.96 | -0.15% | 99,389 |
| Jul 31, 2025 | 13.24 | 13.25 | 13.14 | 13.22 | 12.98 | 0.15% | 116,897 |
| Jul 30, 2025 | 13.22 | 13.22 | 13.16 | 13.20 | 12.96 | 0.23% | 119,426 |
| Jul 29, 2025 | 13.23 | 13.25 | 13.14 | 13.17 | 12.93 | -0.53% | 70,940 |
| Jul 28, 2025 | 13.23 | 13.25 | 13.17 | 13.24 | 13.00 | 0.15% | 98,195 |
| Jul 25, 2025 | 13.21 | 13.25 | 13.18 | 13.22 | 12.98 | - | 91,575 |
| Jul 24, 2025 | 13.22 | 13.22 | 13.17 | 13.22 | 12.98 | 0.15% | 62,128 |
| Jul 23, 2025 | 13.24 | 13.25 | 13.18 | 13.20 | 12.96 | -0.15% | 52,829 |
| Jul 22, 2025 | 13.22 | 13.22 | 13.17 | 13.22 | 12.98 | 0.15% | 63,688 |
| Jul 21, 2025 | 13.22 | 13.22 | 13.17 | 13.20 | 12.96 | -0.08% | 73,326 |
| Jul 18, 2025 | 13.20 | 13.22 | 13.12 | 13.21 | 12.97 | 0.30% | 112,606 |