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

NYSE: FRA · Real-Time Price · USD

11.05

-0.15 (-1.34%)

At close: Apr 28, 2026, 4:00 PM EDT

11.05

0.00 (0.00%)

After-hours: Apr 28, 2026, 7:00 PM EDT

FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.18	11.19	10.99	11.05	11.05	-1.34%	228,827
Apr 27, 2026	11.11	11.20	11.11	11.20	11.20	0.81%	100,514
Apr 24, 2026	11.12	11.13	11.06	11.11	11.11	0.27%	97,142
Apr 23, 2026	11.15	11.16	11.04	11.08	11.08	-0.54%	115,549
Apr 22, 2026	11.12	11.17	11.09	11.14	11.14	0.81%	112,100
Apr 21, 2026	11.13	11.18	11.04	11.05	11.05	-0.72%	115,772
Apr 20, 2026	11.11	11.16	11.11	11.13	11.13	0.18%	126,420
Apr 17, 2026	11.08	11.14	11.03	11.11	11.11	0.91%	150,229
Apr 16, 2026	10.96	11.01	10.96	11.01	11.01	0.46%	75,373
Apr 15, 2026	10.98	11.00	10.94	10.96	10.96	-1.08%	92,478
Apr 14, 2026	11.09	11.11	11.05	11.08	10.96	0.45%	145,897
Apr 13, 2026	11.09	11.09	11.01	11.03	10.91	-0.27%	126,169
Apr 10, 2026	11.17	11.17	11.02	11.06	10.94	-0.72%	115,852
Apr 9, 2026	11.18	11.19	11.11	11.14	11.02	-0.09%	94,425
Apr 8, 2026	11.18	11.18	11.04	11.15	11.03	1.09%	145,292
Apr 7, 2026	10.95	11.03	10.91	11.03	10.91	1.01%	126,921
Apr 6, 2026	10.84	10.93	10.75	10.92	10.80	1.11%	150,845
Apr 2, 2026	10.93	10.94	10.77	10.80	10.68	-1.82%	208,886
Apr 1, 2026	11.05	11.07	10.98	11.00	10.88	-0.18%	158,567
Mar 31, 2026	10.64	11.03	10.62	11.02	10.90	3.86%	277,135
Mar 30, 2026	10.57	10.64	10.54	10.61	10.49	0.66%	184,699
Mar 27, 2026	10.70	10.70	10.50	10.54	10.42	-1.40%	137,831
Mar 26, 2026	10.84	10.84	10.66	10.69	10.57	-1.38%	99,624
Mar 25, 2026	10.90	10.90	10.78	10.84	10.72	0.09%	133,546
Mar 24, 2026	10.85	10.87	10.69	10.83	10.71	-0.09%	161,534
Mar 23, 2026	10.97	10.97	10.81	10.84	10.72	-	171,660
Mar 20, 2026	10.92	10.93	10.84	10.84	10.72	-0.73%	146,349
Mar 19, 2026	10.86	10.93	10.82	10.92	10.80	0.18%	104,521
Mar 18, 2026	10.87	10.93	10.84	10.90	10.78	0.46%	115,660
Mar 17, 2026	10.86	10.88	10.82	10.85	10.73	0.46%	155,203
Mar 16, 2026	10.75	10.82	10.69	10.80	10.68	1.41%	298,640
Mar 13, 2026	10.94	10.96	10.57	10.65	10.53	-2.92%	378,024
Mar 12, 2026	11.06	11.15	10.92	10.97	10.72	-0.63%	211,417
Mar 11, 2026	11.00	11.04	10.96	11.04	10.79	0.64%	234,459
Mar 10, 2026	10.96	11.04	10.93	10.97	10.72	0.27%	136,184
Mar 9, 2026	11.00	11.01	10.81	10.94	10.70	-0.91%	304,900
Mar 6, 2026	11.17	11.17	11.00	11.04	10.79	-1.16%	237,062
Mar 5, 2026	11.30	11.30	11.16	11.17	10.92	-0.89%	225,139
Mar 4, 2026	11.16	11.27	11.14	11.27	11.02	1.17%	141,957
Mar 3, 2026	11.16	11.18	11.08	11.14	10.89	-0.36%	233,632
Mar 2, 2026	11.16	11.20	11.11	11.18	10.93	0.18%	222,395
Feb 27, 2026	11.22	11.26	11.14	11.16	10.91	-0.80%	143,006
Feb 26, 2026	11.34	11.35	11.22	11.25	11.00	-0.35%	184,755
Feb 25, 2026	11.35	11.35	11.26	11.29	11.04	-	175,700
Feb 24, 2026	11.28	11.29	11.24	11.29	11.04	0.09%	236,517
Feb 23, 2026	11.35	11.35	11.24	11.28	11.03	-0.70%	279,628
Feb 20, 2026	11.37	11.46	11.36	11.36	11.11	-0.44%	132,876
Feb 19, 2026	11.46	11.51	11.40	11.41	11.16	-0.78%	237,870
Feb 18, 2026	11.51	11.52	11.45	11.50	11.24	0.09%	131,212
Feb 17, 2026	11.54	11.58	11.48	11.49	11.23	-1.20%	296,448
Feb 13, 2026	11.65	11.65	11.57	11.63	11.37	-0.85%	135,993
Feb 12, 2026	11.78	11.80	11.70	11.73	11.35	-0.42%	119,753
Feb 11, 2026	11.76	11.78	11.71	11.78	11.40	0.60%	131,414
Feb 10, 2026	11.73	11.73	11.68	11.71	11.33	-	98,363
Feb 9, 2026	11.73	11.74	11.60	11.71	11.33	0.17%	149,190
Feb 6, 2026	11.65	11.71	11.65	11.69	11.31	0.26%	152,420
Feb 5, 2026	11.69	11.70	11.63	11.66	11.28	-0.34%	136,002
Feb 4, 2026	11.72	11.73	11.63	11.70	11.32	-0.09%	159,244
Feb 3, 2026	11.71	11.72	11.63	11.71	11.33	0.26%	143,945
Feb 2, 2026	11.82	11.83	11.65	11.68	11.30	-0.68%	292,962
Jan 30, 2026	11.81	11.82	11.71	11.76	11.38	-0.34%	190,405
Jan 29, 2026	11.89	11.89	11.73	11.80	11.41	-0.59%	273,018
Jan 28, 2026	11.92	11.93	11.84	11.87	11.48	-0.17%	74,538
Jan 27, 2026	11.90	11.92	11.83	11.89	11.50	0.17%	132,172
Jan 26, 2026	11.98	11.98	11.82	11.87	11.48	-0.75%	234,594
Jan 23, 2026	11.98	11.99	11.93	11.96	11.57	0.17%	132,322
Jan 22, 2026	12.03	12.03	11.94	11.94	11.55	-0.33%	94,604
Jan 21, 2026	11.96	12.03	11.93	11.98	11.59	0.42%	154,272
Jan 20, 2026	11.90	11.95	11.88	11.93	11.54	-1.24%	134,748
Jan 16, 2026	12.12	12.15	12.03	12.08	11.57	-	1,250,110
Jan 15, 2026	12.19	12.23	12.06	12.08	11.57	-0.74%	284,033
Jan 14, 2026	12.18	12.18	12.07	12.17	11.65	-0.08%	296,638
Jan 13, 2026	12.13	12.20	12.05	12.18	11.66	0.50%	318,070
Jan 12, 2026	11.98	12.12	11.92	12.12	11.60	1.25%	335,654
Jan 9, 2026	12.00	12.00	11.92	11.97	11.46	-0.17%	114,571
Jan 8, 2026	11.87	11.99	11.87	11.99	11.48	0.59%	207,350
Jan 7, 2026	11.86	11.93	11.86	11.92	11.41	0.59%	311,251
Jan 6, 2026	11.87	11.89	11.84	11.85	11.35	0.08%	302,284
Jan 5, 2026	11.79	11.84	11.72	11.84	11.34	0.59%	281,767
Jan 2, 2026	11.74	11.78	11.73	11.77	11.27	-0.08%	326,192
Dec 31, 2025	11.71	11.82	11.68	11.78	11.28	0.51%	619,396
Dec 30, 2025	11.75	11.82	11.62	11.72	11.22	-	589,901
Dec 29, 2025	11.87	11.88	11.72	11.72	11.22	-1.10%	403,404
Dec 26, 2025	11.78	11.88	11.77	11.85	11.35	1.02%	203,595
Dec 24, 2025	11.69	11.76	11.69	11.73	11.23	0.26%	104,105
Dec 23, 2025	11.72	11.78	11.69	11.70	11.20	-0.09%	234,314
Dec 22, 2025	11.68	11.80	11.68	11.71	11.21	-0.76%	434,951
Dec 19, 2025	11.73	11.83	11.70	11.80	11.18	0.85%	335,811
Dec 18, 2025	11.71	11.75	11.69	11.70	11.08	-0.09%	279,117
Dec 17, 2025	11.68	11.73	11.67	11.71	11.09	0.17%	145,925
Dec 16, 2025	11.68	11.71	11.65	11.69	11.07	0.17%	295,199
Dec 15, 2025	11.65	11.70	11.62	11.67	11.06	0.43%	292,758
Dec 12, 2025	11.66	11.66	11.57	11.62	11.01	-0.34%	148,557
Dec 11, 2025	11.59	11.67	11.57	11.66	11.05	0.09%	255,979
Dec 10, 2025	11.58	11.68	11.56	11.65	11.04	0.60%	265,822
Dec 9, 2025	11.63	11.68	11.55	11.58	10.97	-0.77%	269,836
Dec 8, 2025	11.79	11.79	11.60	11.67	11.06	-1.02%	690,973
Dec 5, 2025	11.88	11.88	11.77	11.79	11.17	-0.76%	207,201
Dec 4, 2025	11.83	11.88	11.73	11.88	11.25	0.85%	216,555
Dec 3, 2025	11.73	11.79	11.64	11.78	11.16	0.60%	279,575