BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)
NYSE: FRA · Real-Time Price · USD
11.04
-0.13 (-1.16%)
At close: Mar 6, 2026, 4:00 PM EST
11.00
-0.04 (-0.36%)
After-hours: Mar 6, 2026, 7:00 PM EST
FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.17 | 11.17 | 11.00 | 11.04 | 11.04 | -1.16% | 237,062 |
| Mar 5, 2026 | 11.30 | 11.30 | 11.16 | 11.17 | 11.17 | -0.89% | 223,139 |
| Mar 4, 2026 | 11.16 | 11.27 | 11.14 | 11.27 | 11.27 | 1.17% | 141,947 |
| Mar 3, 2026 | 11.16 | 11.18 | 11.08 | 11.14 | 11.14 | -0.36% | 233,632 |
| Mar 2, 2026 | 11.16 | 11.20 | 11.11 | 11.18 | 11.18 | 0.18% | 222,395 |
| Feb 27, 2026 | 11.22 | 11.26 | 11.14 | 11.16 | 11.16 | -0.80% | 143,006 |
| Feb 26, 2026 | 11.34 | 11.35 | 11.22 | 11.25 | 11.25 | -0.35% | 184,731 |
| Feb 25, 2026 | 11.35 | 11.35 | 11.26 | 11.29 | 11.29 | - | 175,700 |
| Feb 24, 2026 | 11.28 | 11.29 | 11.24 | 11.29 | 11.29 | 0.09% | 236,262 |
| Feb 23, 2026 | 11.35 | 11.35 | 11.24 | 11.28 | 11.28 | -0.70% | 279,389 |
| Feb 20, 2026 | 11.37 | 11.46 | 11.36 | 11.36 | 11.36 | -0.44% | 132,876 |
| Feb 19, 2026 | 11.46 | 11.51 | 11.40 | 11.41 | 11.41 | -0.78% | 237,870 |
| Feb 18, 2026 | 11.51 | 11.52 | 11.45 | 11.50 | 11.50 | 0.09% | 131,212 |
| Feb 17, 2026 | 11.54 | 11.58 | 11.48 | 11.49 | 11.49 | -1.20% | 296,448 |
| Feb 13, 2026 | 11.65 | 11.65 | 11.57 | 11.63 | 11.63 | -0.85% | 135,993 |
| Feb 12, 2026 | 11.78 | 11.80 | 11.70 | 11.73 | 11.61 | -0.42% | 118,053 |
| Feb 11, 2026 | 11.76 | 11.78 | 11.71 | 11.78 | 11.66 | 0.60% | 131,414 |
| Feb 10, 2026 | 11.73 | 11.73 | 11.68 | 11.71 | 11.59 | - | 98,363 |
| Feb 9, 2026 | 11.73 | 11.74 | 11.60 | 11.71 | 11.59 | 0.17% | 149,190 |
| Feb 6, 2026 | 11.65 | 11.71 | 11.65 | 11.69 | 11.57 | 0.26% | 152,420 |
| Feb 5, 2026 | 11.69 | 11.70 | 11.63 | 11.66 | 11.54 | -0.34% | 136,002 |
| Feb 4, 2026 | 11.72 | 11.73 | 11.63 | 11.70 | 11.58 | -0.09% | 159,244 |
| Feb 3, 2026 | 11.71 | 11.72 | 11.63 | 11.71 | 11.59 | 0.26% | 143,945 |
| Feb 2, 2026 | 11.82 | 11.83 | 11.65 | 11.68 | 11.56 | -0.68% | 292,962 |
| Jan 30, 2026 | 11.81 | 11.82 | 11.71 | 11.76 | 11.64 | -0.34% | 190,405 |
| Jan 29, 2026 | 11.89 | 11.89 | 11.73 | 11.80 | 11.68 | -0.59% | 273,018 |
| Jan 28, 2026 | 11.92 | 11.93 | 11.84 | 11.87 | 11.74 | -0.17% | 74,538 |
| Jan 27, 2026 | 11.90 | 11.92 | 11.83 | 11.89 | 11.76 | 0.17% | 132,172 |
| Jan 26, 2026 | 11.98 | 11.98 | 11.82 | 11.87 | 11.74 | -0.75% | 234,594 |
| Jan 23, 2026 | 11.98 | 11.99 | 11.93 | 11.96 | 11.83 | 0.17% | 132,322 |
| Jan 22, 2026 | 12.03 | 12.03 | 11.94 | 11.94 | 11.81 | -0.33% | 94,604 |
| Jan 21, 2026 | 11.96 | 12.03 | 11.93 | 11.98 | 11.85 | 0.42% | 154,272 |
| Jan 20, 2026 | 11.90 | 11.95 | 11.88 | 11.93 | 11.80 | -1.24% | 134,748 |
| Jan 16, 2026 | 12.12 | 12.15 | 12.03 | 12.08 | 11.83 | - | 1,250,110 |
| Jan 15, 2026 | 12.19 | 12.23 | 12.06 | 12.08 | 11.83 | -0.74% | 284,033 |
| Jan 14, 2026 | 12.18 | 12.18 | 12.07 | 12.17 | 11.92 | -0.08% | 296,638 |
| Jan 13, 2026 | 12.13 | 12.20 | 12.05 | 12.18 | 11.93 | 0.50% | 318,070 |
| Jan 12, 2026 | 11.98 | 12.12 | 11.92 | 12.12 | 11.87 | 1.25% | 335,654 |
| Jan 9, 2026 | 12.00 | 12.00 | 11.92 | 11.97 | 11.72 | -0.17% | 114,571 |
| Jan 8, 2026 | 11.87 | 11.99 | 11.87 | 11.99 | 11.74 | 0.59% | 207,350 |
| Jan 7, 2026 | 11.86 | 11.93 | 11.86 | 11.92 | 11.67 | 0.59% | 311,251 |
| Jan 6, 2026 | 11.87 | 11.89 | 11.84 | 11.85 | 11.60 | 0.08% | 302,284 |
| Jan 5, 2026 | 11.79 | 11.84 | 11.72 | 11.84 | 11.59 | 0.59% | 281,767 |
| Jan 2, 2026 | 11.74 | 11.78 | 11.73 | 11.77 | 11.53 | -0.08% | 326,192 |
| Dec 31, 2025 | 11.71 | 11.82 | 11.68 | 11.78 | 11.54 | 0.51% | 619,396 |
| Dec 30, 2025 | 11.75 | 11.82 | 11.62 | 11.72 | 11.48 | - | 589,901 |
| Dec 29, 2025 | 11.87 | 11.88 | 11.72 | 11.72 | 11.48 | -1.10% | 403,404 |
| Dec 26, 2025 | 11.78 | 11.88 | 11.77 | 11.85 | 11.60 | 1.02% | 203,595 |
| Dec 24, 2025 | 11.69 | 11.76 | 11.69 | 11.73 | 11.49 | 0.26% | 104,105 |
| Dec 23, 2025 | 11.72 | 11.78 | 11.69 | 11.70 | 11.46 | -0.09% | 234,314 |
| Dec 22, 2025 | 11.68 | 11.80 | 11.68 | 11.71 | 11.47 | -0.76% | 434,951 |
| Dec 19, 2025 | 11.73 | 11.83 | 11.70 | 11.80 | 11.43 | 0.85% | 335,811 |
| Dec 18, 2025 | 11.71 | 11.75 | 11.69 | 11.70 | 11.34 | -0.09% | 279,117 |
| Dec 17, 2025 | 11.68 | 11.73 | 11.67 | 11.71 | 11.35 | 0.17% | 145,925 |
| Dec 16, 2025 | 11.68 | 11.71 | 11.65 | 11.69 | 11.33 | 0.17% | 295,199 |
| Dec 15, 2025 | 11.65 | 11.70 | 11.62 | 11.67 | 11.31 | 0.43% | 292,758 |
| Dec 12, 2025 | 11.66 | 11.66 | 11.57 | 11.62 | 11.26 | -0.34% | 148,557 |
| Dec 11, 2025 | 11.59 | 11.67 | 11.57 | 11.66 | 11.30 | 0.09% | 255,979 |
| Dec 10, 2025 | 11.58 | 11.68 | 11.56 | 11.65 | 11.29 | 0.60% | 265,822 |
| Dec 9, 2025 | 11.63 | 11.68 | 11.55 | 11.58 | 11.22 | -0.77% | 269,836 |
| Dec 8, 2025 | 11.79 | 11.79 | 11.60 | 11.67 | 11.31 | -1.02% | 690,973 |
| Dec 5, 2025 | 11.88 | 11.88 | 11.77 | 11.79 | 11.42 | -0.76% | 207,201 |
| Dec 4, 2025 | 11.83 | 11.88 | 11.73 | 11.88 | 11.51 | 0.85% | 216,555 |
| Dec 3, 2025 | 11.73 | 11.79 | 11.64 | 11.78 | 11.42 | 0.60% | 279,575 |
| Dec 2, 2025 | 11.76 | 11.76 | 11.59 | 11.71 | 11.35 | -0.17% | 259,331 |
| Dec 1, 2025 | 11.88 | 11.94 | 11.71 | 11.73 | 11.37 | -1.68% | 359,674 |
| Nov 28, 2025 | 11.91 | 11.95 | 11.88 | 11.93 | 11.56 | 0.08% | 139,649 |
| Nov 26, 2025 | 11.84 | 11.96 | 11.84 | 11.92 | 11.55 | 0.34% | 222,210 |
| Nov 25, 2025 | 11.84 | 11.91 | 11.81 | 11.88 | 11.51 | 0.25% | 166,843 |
| Nov 24, 2025 | 11.77 | 11.85 | 11.64 | 11.85 | 11.48 | 1.11% | 238,965 |
| Nov 21, 2025 | 11.75 | 11.81 | 11.68 | 11.72 | 11.36 | -0.42% | 274,496 |
| Nov 20, 2025 | 11.98 | 11.98 | 11.76 | 11.77 | 11.41 | -1.18% | 265,553 |
| Nov 19, 2025 | 11.99 | 11.99 | 11.85 | 11.91 | 11.54 | -0.33% | 140,144 |
| Nov 18, 2025 | 12.05 | 12.13 | 11.88 | 11.95 | 11.58 | -1.08% | 268,526 |
| Nov 17, 2025 | 12.09 | 12.13 | 12.05 | 12.08 | 11.71 | -0.25% | 85,357 |
| Nov 14, 2025 | 12.10 | 12.11 | 12.08 | 12.11 | 11.73 | -1.14% | 192,813 |
| Nov 13, 2025 | 12.30 | 12.30 | 12.22 | 12.25 | 11.75 | -0.33% | 129,285 |
| Nov 12, 2025 | 12.38 | 12.40 | 12.24 | 12.29 | 11.79 | -0.57% | 99,964 |
| Nov 11, 2025 | 12.38 | 12.43 | 12.33 | 12.36 | 11.86 | - | 88,499 |
| Nov 10, 2025 | 12.42 | 12.52 | 12.33 | 12.36 | 11.86 | - | 149,407 |
| Nov 7, 2025 | 12.49 | 12.49 | 12.32 | 12.36 | 11.86 | -0.80% | 186,229 |
| Nov 6, 2025 | 12.52 | 12.55 | 12.44 | 12.46 | 11.95 | -0.16% | 160,040 |
| Nov 5, 2025 | 12.50 | 12.53 | 12.47 | 12.48 | 11.97 | -0.24% | 104,948 |
| Nov 4, 2025 | 12.55 | 12.63 | 12.50 | 12.51 | 12.00 | -0.32% | 310,605 |
| Nov 3, 2025 | 12.66 | 12.71 | 12.55 | 12.55 | 12.04 | -1.10% | 78,173 |
| Oct 31, 2025 | 12.62 | 12.69 | 12.55 | 12.69 | 12.17 | 1.28% | 151,175 |
| Oct 30, 2025 | 12.45 | 12.55 | 12.43 | 12.53 | 12.02 | 0.16% | 107,633 |
| Oct 29, 2025 | 12.55 | 12.57 | 12.46 | 12.51 | 12.00 | -0.24% | 140,391 |
| Oct 28, 2025 | 12.55 | 12.59 | 12.49 | 12.54 | 12.03 | 0.24% | 122,944 |
| Oct 27, 2025 | 12.57 | 12.64 | 12.49 | 12.51 | 12.00 | - | 134,715 |
| Oct 24, 2025 | 12.49 | 12.56 | 12.47 | 12.51 | 12.00 | 0.24% | 94,610 |
| Oct 23, 2025 | 12.47 | 12.58 | 12.45 | 12.48 | 11.97 | - | 132,679 |
| Oct 22, 2025 | 12.50 | 12.54 | 12.46 | 12.48 | 11.97 | -0.16% | 89,685 |
| Oct 21, 2025 | 12.40 | 12.55 | 12.39 | 12.50 | 11.99 | 0.32% | 94,117 |
| Oct 20, 2025 | 12.50 | 12.58 | 12.45 | 12.46 | 11.95 | 0.08% | 218,010 |
| Oct 17, 2025 | 12.59 | 12.62 | 12.44 | 12.45 | 11.94 | -1.19% | 204,234 |
| Oct 16, 2025 | 12.75 | 12.75 | 12.60 | 12.60 | 12.09 | -1.18% | 127,783 |
| Oct 15, 2025 | 12.73 | 12.79 | 12.69 | 12.75 | 12.23 | -0.62% | 108,867 |
| Oct 14, 2025 | 12.87 | 12.90 | 12.70 | 12.83 | 12.19 | -0.85% | 66,064 |
| Oct 13, 2025 | 12.91 | 12.95 | 12.74 | 12.94 | 12.29 | 1.01% | 103,487 |