BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)
NYSE: FRA · Real-Time Price · USD
11.79
-0.09 (-0.76%)
Dec 5, 2025, 4:00 PM EST - Market closed
FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.88 | 11.88 | 11.77 | 11.79 | 11.79 | -0.76% | 207,201 |
| Dec 4, 2025 | 11.83 | 11.88 | 11.73 | 11.88 | 11.88 | 0.85% | 216,555 |
| Dec 3, 2025 | 11.73 | 11.79 | 11.64 | 11.78 | 11.78 | 0.60% | 279,572 |
| Dec 2, 2025 | 11.76 | 11.76 | 11.59 | 11.71 | 11.71 | -0.17% | 259,331 |
| Dec 1, 2025 | 11.88 | 11.94 | 11.71 | 11.73 | 11.73 | -1.68% | 359,674 |
| Nov 28, 2025 | 11.91 | 11.95 | 11.88 | 11.93 | 11.93 | 0.08% | 139,432 |
| Nov 26, 2025 | 11.84 | 11.96 | 11.84 | 11.92 | 11.92 | 0.34% | 222,210 |
| Nov 25, 2025 | 11.84 | 11.91 | 11.81 | 11.88 | 11.88 | 0.25% | 166,843 |
| Nov 24, 2025 | 11.77 | 11.85 | 11.64 | 11.85 | 11.85 | 1.11% | 238,965 |
| Nov 21, 2025 | 11.75 | 11.81 | 11.68 | 11.72 | 11.72 | -0.42% | 274,496 |
| Nov 20, 2025 | 11.98 | 11.98 | 11.76 | 11.77 | 11.77 | -1.18% | 265,553 |
| Nov 19, 2025 | 11.99 | 11.99 | 11.85 | 11.91 | 11.91 | -0.33% | 140,144 |
| Nov 18, 2025 | 12.05 | 12.13 | 11.88 | 11.95 | 11.95 | -1.08% | 268,526 |
| Nov 17, 2025 | 12.09 | 12.13 | 12.05 | 12.08 | 12.08 | -0.25% | 85,357 |
| Nov 14, 2025 | 12.10 | 12.11 | 12.08 | 12.11 | 12.11 | -1.14% | 192,813 |
| Nov 13, 2025 | 12.30 | 12.30 | 12.22 | 12.25 | 12.13 | -0.33% | 129,285 |
| Nov 12, 2025 | 12.38 | 12.40 | 12.24 | 12.29 | 12.17 | -0.57% | 99,964 |
| Nov 11, 2025 | 12.38 | 12.43 | 12.33 | 12.36 | 12.24 | - | 88,499 |
| Nov 10, 2025 | 12.42 | 12.52 | 12.33 | 12.36 | 12.24 | - | 149,407 |
| Nov 7, 2025 | 12.49 | 12.49 | 12.32 | 12.36 | 12.24 | -0.80% | 186,229 |
| Nov 6, 2025 | 12.52 | 12.55 | 12.44 | 12.46 | 12.33 | -0.16% | 160,040 |
| Nov 5, 2025 | 12.50 | 12.53 | 12.47 | 12.48 | 12.35 | -0.24% | 104,948 |
| Nov 4, 2025 | 12.55 | 12.63 | 12.50 | 12.51 | 12.38 | -0.32% | 310,605 |
| Nov 3, 2025 | 12.66 | 12.71 | 12.55 | 12.55 | 12.42 | -1.10% | 78,173 |
| Oct 31, 2025 | 12.62 | 12.69 | 12.55 | 12.69 | 12.56 | 1.28% | 151,175 |
| Oct 30, 2025 | 12.45 | 12.55 | 12.43 | 12.53 | 12.40 | 0.16% | 107,633 |
| Oct 29, 2025 | 12.55 | 12.57 | 12.46 | 12.51 | 12.38 | -0.24% | 140,391 |
| Oct 28, 2025 | 12.55 | 12.59 | 12.49 | 12.54 | 12.41 | 0.24% | 122,944 |
| Oct 27, 2025 | 12.57 | 12.64 | 12.49 | 12.51 | 12.38 | - | 134,715 |
| Oct 24, 2025 | 12.49 | 12.56 | 12.47 | 12.51 | 12.38 | 0.24% | 94,610 |
| Oct 23, 2025 | 12.47 | 12.58 | 12.45 | 12.48 | 12.35 | - | 132,679 |
| Oct 22, 2025 | 12.50 | 12.54 | 12.46 | 12.48 | 12.35 | -0.16% | 89,685 |
| Oct 21, 2025 | 12.40 | 12.55 | 12.39 | 12.50 | 12.37 | 0.32% | 94,117 |
| Oct 20, 2025 | 12.50 | 12.58 | 12.45 | 12.46 | 12.33 | 0.08% | 218,010 |
| Oct 17, 2025 | 12.59 | 12.62 | 12.44 | 12.45 | 12.32 | -1.19% | 204,234 |
| Oct 16, 2025 | 12.75 | 12.75 | 12.60 | 12.60 | 12.47 | -1.18% | 127,783 |
| Oct 15, 2025 | 12.73 | 12.79 | 12.69 | 12.75 | 12.62 | -0.62% | 108,867 |
| Oct 14, 2025 | 12.87 | 12.90 | 12.70 | 12.83 | 12.58 | -0.85% | 66,064 |
| Oct 13, 2025 | 12.91 | 12.95 | 12.74 | 12.94 | 12.69 | 1.01% | 103,487 |
| Oct 10, 2025 | 12.96 | 12.96 | 12.81 | 12.81 | 12.56 | -0.93% | 97,714 |
| Oct 9, 2025 | 12.94 | 13.00 | 12.87 | 12.93 | 12.68 | -0.46% | 174,070 |
| Oct 8, 2025 | 13.03 | 13.04 | 12.93 | 12.99 | 12.73 | 0.31% | 216,552 |
| Oct 7, 2025 | 12.84 | 12.98 | 12.81 | 12.95 | 12.70 | 1.33% | 199,919 |
| Oct 6, 2025 | 12.87 | 12.87 | 12.61 | 12.78 | 12.53 | -0.70% | 180,973 |
| Oct 3, 2025 | 12.90 | 12.92 | 12.87 | 12.87 | 12.62 | -0.46% | 114,425 |
| Oct 2, 2025 | 12.96 | 12.99 | 12.93 | 12.93 | 12.68 | -0.31% | 65,658 |
| Oct 1, 2025 | 12.98 | 13.01 | 12.95 | 12.97 | 12.71 | -0.08% | 141,031 |
| Sep 30, 2025 | 12.94 | 13.00 | 12.94 | 12.98 | 12.72 | - | 188,521 |
| Sep 29, 2025 | 12.91 | 13.04 | 12.91 | 12.98 | 12.72 | 0.39% | 104,892 |
| Sep 26, 2025 | 12.98 | 12.99 | 12.92 | 12.93 | 12.68 | -0.69% | 143,813 |
| Sep 25, 2025 | 13.07 | 13.09 | 12.99 | 13.02 | 12.76 | -0.15% | 134,533 |
| Sep 24, 2025 | 13.14 | 13.14 | 13.02 | 13.04 | 12.78 | -0.53% | 90,364 |
| Sep 23, 2025 | 13.16 | 13.17 | 13.06 | 13.11 | 12.85 | -0.23% | 98,548 |
| Sep 22, 2025 | 13.15 | 13.16 | 13.10 | 13.14 | 12.88 | - | 77,021 |
| Sep 19, 2025 | 13.13 | 13.15 | 13.09 | 13.14 | 12.88 | 0.08% | 60,796 |
| Sep 18, 2025 | 13.14 | 13.16 | 13.10 | 13.13 | 12.87 | 0.08% | 61,131 |
| Sep 17, 2025 | 13.17 | 13.18 | 13.08 | 13.12 | 12.86 | -0.23% | 88,833 |
| Sep 16, 2025 | 13.19 | 13.23 | 13.14 | 13.15 | 12.89 | -0.30% | 85,674 |
| Sep 15, 2025 | 13.10 | 13.29 | 13.10 | 13.19 | 12.93 | -0.45% | 128,356 |
| Sep 12, 2025 | 13.23 | 13.25 | 13.20 | 13.25 | 12.87 | 0.23% | 68,646 |
| Sep 11, 2025 | 13.27 | 13.27 | 13.20 | 13.22 | 12.84 | -0.15% | 110,209 |
| Sep 10, 2025 | 13.28 | 13.28 | 13.22 | 13.24 | 12.86 | -0.38% | 100,294 |
| Sep 9, 2025 | 13.29 | 13.30 | 13.22 | 13.29 | 12.91 | -0.15% | 144,353 |
| Sep 8, 2025 | 13.38 | 13.38 | 13.28 | 13.31 | 12.93 | -0.30% | 106,771 |
| Sep 5, 2025 | 13.30 | 13.41 | 13.25 | 13.35 | 12.97 | 0.38% | 118,989 |
| Sep 4, 2025 | 13.28 | 13.30 | 13.23 | 13.30 | 12.92 | -0.08% | 78,897 |
| Sep 3, 2025 | 13.26 | 13.31 | 13.25 | 13.31 | 12.93 | 0.23% | 67,969 |
| Sep 2, 2025 | 13.28 | 13.33 | 13.25 | 13.28 | 12.90 | -0.08% | 113,007 |
| Aug 29, 2025 | 13.30 | 13.37 | 13.27 | 13.29 | 12.91 | -0.82% | 197,302 |
| Aug 28, 2025 | 13.34 | 13.40 | 13.31 | 13.40 | 13.01 | 0.68% | 161,245 |
| Aug 27, 2025 | 13.28 | 13.31 | 13.25 | 13.31 | 12.93 | 0.23% | 42,760 |
| Aug 26, 2025 | 13.21 | 13.28 | 13.20 | 13.28 | 12.90 | 0.53% | 61,774 |
| Aug 25, 2025 | 13.23 | 13.27 | 13.21 | 13.21 | 12.83 | -0.15% | 96,147 |
| Aug 22, 2025 | 13.20 | 13.25 | 13.20 | 13.23 | 12.85 | 0.38% | 69,907 |
| Aug 21, 2025 | 13.16 | 13.19 | 13.09 | 13.18 | 12.80 | 0.30% | 44,261 |
| Aug 20, 2025 | 13.19 | 13.20 | 13.14 | 13.14 | 12.76 | -0.23% | 71,314 |
| Aug 19, 2025 | 13.19 | 13.20 | 13.15 | 13.17 | 12.79 | - | 115,381 |
| Aug 18, 2025 | 13.16 | 13.19 | 13.05 | 13.17 | 12.79 | - | 94,461 |
| Aug 15, 2025 | 13.16 | 13.18 | 13.14 | 13.17 | 12.79 | -0.53% | 41,154 |
| Aug 14, 2025 | 13.27 | 13.28 | 13.22 | 13.24 | 12.74 | -0.23% | 68,656 |
| Aug 13, 2025 | 13.27 | 13.28 | 13.24 | 13.27 | 12.77 | 0.08% | 64,199 |
| Aug 12, 2025 | 13.24 | 13.26 | 13.20 | 13.26 | 12.76 | 0.15% | 87,340 |
| Aug 11, 2025 | 13.27 | 13.27 | 13.24 | 13.24 | 12.74 | -0.08% | 80,983 |
| Aug 8, 2025 | 13.18 | 13.26 | 13.18 | 13.25 | 12.75 | 0.38% | 57,040 |
| Aug 7, 2025 | 13.27 | 13.27 | 13.19 | 13.20 | 12.70 | -0.60% | 72,741 |
| Aug 6, 2025 | 13.24 | 13.28 | 13.18 | 13.28 | 12.78 | 0.61% | 82,979 |
| Aug 5, 2025 | 13.22 | 13.24 | 13.17 | 13.20 | 12.70 | -0.15% | 56,172 |
| Aug 4, 2025 | 13.22 | 13.24 | 13.18 | 13.22 | 12.72 | 0.15% | 128,668 |
| Aug 1, 2025 | 13.22 | 13.22 | 13.14 | 13.20 | 12.70 | -0.15% | 99,389 |
| Jul 31, 2025 | 13.24 | 13.25 | 13.14 | 13.22 | 12.72 | 0.15% | 116,897 |
| Jul 30, 2025 | 13.22 | 13.22 | 13.16 | 13.20 | 12.70 | 0.23% | 119,426 |
| Jul 29, 2025 | 13.23 | 13.25 | 13.14 | 13.17 | 12.67 | -0.53% | 70,940 |
| Jul 28, 2025 | 13.23 | 13.25 | 13.17 | 13.24 | 12.74 | 0.15% | 98,195 |
| Jul 25, 2025 | 13.21 | 13.25 | 13.18 | 13.22 | 12.72 | - | 91,575 |
| Jul 24, 2025 | 13.22 | 13.22 | 13.17 | 13.22 | 12.72 | 0.15% | 62,128 |
| Jul 23, 2025 | 13.24 | 13.25 | 13.18 | 13.20 | 12.70 | -0.15% | 52,829 |
| Jul 22, 2025 | 13.22 | 13.22 | 13.17 | 13.22 | 12.72 | 0.15% | 63,688 |
| Jul 21, 2025 | 13.22 | 13.22 | 13.17 | 13.20 | 12.70 | -0.08% | 73,326 |
| Jul 18, 2025 | 13.20 | 13.22 | 13.12 | 13.21 | 12.71 | 0.30% | 112,606 |
| Jul 17, 2025 | 13.15 | 13.19 | 13.13 | 13.17 | 12.67 | -0.15% | 75,394 |