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

NYSE: FRA · Real-Time Price · USD

10.84

-0.03 (-0.28%)

At close: Jun 26, 2026, 4:00 PM EDT

10.85

+0.01 (0.09%)

After-hours: Jun 26, 2026, 7:00 PM EDT

FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.86	10.92	10.83	10.84	10.84	-0.28%	141,059
Jun 25, 2026	10.84	10.92	10.83	10.87	10.87	0.28%	122,481
Jun 24, 2026	10.92	10.92	10.84	10.84	10.84	-0.46%	102,612
Jun 23, 2026	10.87	10.91	10.84	10.89	10.89	0.37%	101,223
Jun 22, 2026	10.86	10.93	10.81	10.85	10.85	-0.18%	148,366
Jun 18, 2026	10.79	10.88	10.79	10.87	10.87	0.83%	149,388
Jun 17, 2026	10.84	10.89	10.78	10.78	10.78	-0.74%	163,035
Jun 16, 2026	10.87	10.89	10.83	10.86	10.86	-0.18%	107,132
Jun 15, 2026	10.94	11.01	10.86	10.88	10.88	0.13%	119,535
Jun 12, 2026	11.02	11.04	10.98	10.99	10.87	-0.09%	62,547
Jun 11, 2026	11.05	11.05	10.93	11.00	10.88	-	187,704
Jun 10, 2026	10.90	11.08	10.90	11.00	10.88	0.92%	228,948
Jun 9, 2026	10.87	10.93	10.86	10.90	10.78	0.28%	141,484
Jun 8, 2026	10.90	10.95	10.86	10.87	10.75	-0.28%	141,455
Jun 5, 2026	10.91	10.96	10.87	10.90	10.78	-0.55%	198,831
Jun 4, 2026	10.95	11.14	10.92	10.96	10.84	-0.18%	201,400
Jun 3, 2026	11.03	11.06	10.96	10.98	10.86	-0.90%	164,557
Jun 2, 2026	11.09	11.10	11.03	11.08	10.96	-0.09%	117,844
Jun 1, 2026	11.13	11.17	11.07	11.09	10.97	-0.45%	114,822
May 29, 2026	11.19	11.20	11.13	11.14	11.01	-0.45%	119,118
May 28, 2026	11.12	11.19	11.12	11.19	11.06	0.63%	137,085
May 27, 2026	11.13	11.17	11.12	11.12	10.99	0.18%	105,370
May 26, 2026	11.11	11.12	11.08	11.10	10.97	0.45%	108,333
May 22, 2026	11.03	11.10	11.03	11.05	10.93	0.18%	92,777
May 21, 2026	11.05	11.09	11.02	11.03	10.91	-0.45%	96,256
May 20, 2026	11.00	11.10	11.00	11.08	10.96	0.54%	76,293
May 19, 2026	11.00	11.04	11.00	11.02	10.90	-	86,829
May 18, 2026	11.03	11.06	10.97	11.02	10.90	-0.09%	116,567
May 15, 2026	11.07	11.12	11.02	11.03	10.91	-0.60%	164,550
May 14, 2026	11.17	11.25	11.15	11.22	10.97	0.09%	97,843
May 13, 2026	11.14	11.21	11.12	11.21	10.96	0.63%	115,051
May 12, 2026	11.16	11.17	11.10	11.14	10.89	-0.09%	112,324
May 11, 2026	11.14	11.18	11.13	11.15	10.90	0.09%	73,634
May 8, 2026	11.12	11.17	11.08	11.14	10.89	0.54%	113,946
May 7, 2026	11.17	11.17	11.07	11.08	10.83	-0.54%	98,337
May 6, 2026	11.16	11.20	11.09	11.14	10.89	0.45%	110,514
May 5, 2026	11.14	11.14	11.08	11.09	10.84	-	115,565
May 4, 2026	11.18	11.20	11.08	11.09	10.84	-1.16%	108,808
May 1, 2026	11.25	11.30	11.19	11.22	10.97	-0.27%	83,810
Apr 30, 2026	11.10	11.26	10.95	11.25	11.00	1.17%	242,292
Apr 29, 2026	11.01	11.12	10.98	11.12	10.87	0.63%	124,609
Apr 28, 2026	11.18	11.19	10.99	11.05	10.80	-1.34%	228,827
Apr 27, 2026	11.11	11.20	11.11	11.20	10.95	0.81%	100,719
Apr 24, 2026	11.12	11.13	11.06	11.11	10.86	0.27%	97,142
Apr 23, 2026	11.15	11.16	11.04	11.08	10.83	-0.54%	116,049
Apr 22, 2026	11.12	11.17	11.09	11.14	10.89	0.81%	112,100
Apr 21, 2026	11.13	11.18	11.04	11.05	10.80	-0.72%	116,310
Apr 20, 2026	11.11	11.16	11.11	11.13	10.88	0.18%	126,420
Apr 17, 2026	11.08	11.14	11.03	11.11	10.86	0.91%	150,229
Apr 16, 2026	10.96	11.01	10.96	11.01	10.77	0.46%	75,373
Apr 15, 2026	10.98	11.00	10.94	10.96	10.72	0.04%	92,478
Apr 14, 2026	11.09	11.11	11.05	11.08	10.71	0.45%	145,897
Apr 13, 2026	11.09	11.09	11.01	11.03	10.66	-0.27%	126,169
Apr 10, 2026	11.17	11.17	11.02	11.06	10.69	-0.72%	115,852
Apr 9, 2026	11.18	11.19	11.11	11.14	10.77	-0.09%	94,425
Apr 8, 2026	11.18	11.18	11.04	11.15	10.78	1.09%	145,292
Apr 7, 2026	10.95	11.03	10.91	11.03	10.66	1.01%	126,921
Apr 6, 2026	10.84	10.93	10.75	10.92	10.56	1.11%	150,845
Apr 2, 2026	10.93	10.94	10.77	10.80	10.44	-1.82%	208,886
Apr 1, 2026	11.05	11.07	10.98	11.00	10.64	-0.18%	158,567
Mar 31, 2026	10.64	11.03	10.62	11.02	10.66	3.86%	277,135
Mar 30, 2026	10.57	10.64	10.54	10.61	10.26	0.66%	184,699
Mar 27, 2026	10.70	10.70	10.50	10.54	10.19	-1.40%	137,831
Mar 26, 2026	10.84	10.84	10.66	10.69	10.34	-1.38%	99,624
Mar 25, 2026	10.90	10.90	10.78	10.84	10.48	0.09%	133,546
Mar 24, 2026	10.85	10.87	10.69	10.83	10.47	-0.09%	161,534
Mar 23, 2026	10.97	10.97	10.81	10.84	10.48	-	171,660
Mar 20, 2026	10.92	10.93	10.84	10.84	10.48	-0.73%	146,349
Mar 19, 2026	10.86	10.93	10.82	10.92	10.56	0.18%	104,521
Mar 18, 2026	10.87	10.93	10.84	10.90	10.54	0.46%	115,660
Mar 17, 2026	10.86	10.88	10.82	10.85	10.49	0.46%	155,203
Mar 16, 2026	10.75	10.82	10.69	10.80	10.44	1.41%	298,640
Mar 13, 2026	10.94	10.96	10.57	10.65	10.30	-1.81%	378,024
Mar 12, 2026	11.06	11.15	10.92	10.97	10.49	-0.63%	211,417
Mar 11, 2026	11.00	11.04	10.96	11.04	10.55	0.64%	234,459
Mar 10, 2026	10.96	11.04	10.93	10.97	10.49	0.27%	136,184
Mar 9, 2026	11.00	11.01	10.81	10.94	10.46	-0.91%	304,900
Mar 6, 2026	11.17	11.17	11.00	11.04	10.55	-1.16%	237,062
Mar 5, 2026	11.30	11.30	11.16	11.17	10.68	-0.89%	225,139
Mar 4, 2026	11.16	11.27	11.14	11.27	10.77	1.17%	141,957
Mar 3, 2026	11.16	11.18	11.08	11.14	10.65	-0.36%	233,632
Mar 2, 2026	11.16	11.20	11.11	11.18	10.69	0.18%	222,395
Feb 27, 2026	11.22	11.26	11.14	11.16	10.67	-0.80%	143,006
Feb 26, 2026	11.34	11.35	11.22	11.25	10.75	-0.35%	184,755
Feb 25, 2026	11.35	11.35	11.26	11.29	10.79	-	175,700
Feb 24, 2026	11.28	11.29	11.24	11.29	10.79	0.09%	236,517
Feb 23, 2026	11.35	11.35	11.24	11.28	10.78	-0.70%	279,628
Feb 20, 2026	11.37	11.46	11.36	11.36	10.86	-0.44%	132,876
Feb 19, 2026	11.46	11.51	11.40	11.41	10.91	-0.78%	237,870
Feb 18, 2026	11.51	11.52	11.45	11.50	10.99	0.09%	131,212
Feb 17, 2026	11.54	11.58	11.48	11.49	10.98	-1.20%	296,448
Feb 13, 2026	11.65	11.65	11.57	11.63	11.12	0.21%	135,993
Feb 12, 2026	11.78	11.80	11.70	11.73	11.10	-0.42%	119,753
Feb 11, 2026	11.76	11.78	11.71	11.78	11.14	0.60%	131,414
Feb 10, 2026	11.73	11.73	11.68	11.71	11.08	-	98,363
Feb 9, 2026	11.73	11.74	11.60	11.71	11.08	0.17%	149,190
Feb 6, 2026	11.65	11.71	11.65	11.69	11.06	0.26%	152,420
Feb 5, 2026	11.69	11.70	11.63	11.66	11.03	-0.34%	136,002
Feb 4, 2026	11.72	11.73	11.63	11.70	11.07	-0.09%	159,244
Feb 3, 2026	11.71	11.72	11.63	11.71	11.08	0.26%	143,945