BlackRock Floating Rate Income Strategies Fund, Inc. - FRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.18	12.16	12.16	12.18	12.07	291,113
January 13, 2026	12.13	12.18	12.18	12.2	12.05	318,070
January 12, 2026	11.98	12.12	12.12	12.12	11.92	335,654
January 09, 2026	12	11.97	11.97	12	11.92	114,600
January 08, 2026	11.87	11.99	11.99	11.99	11.87	207,400
January 07, 2026	11.86	11.92	11.92	11.93	11.86	311,300
January 06, 2026	11.87	11.85	11.85	11.89	11.84	302,300
January 05, 2026	11.79	11.84	11.84	11.84	11.72	281,800
January 02, 2026	11.74	11.77	11.77	11.78	11.73	326,200
December 31, 2025	11.71	11.78	11.78	11.82	11.68	619,400
December 30, 2025	11.75	11.72	11.72	11.82	11.62	589,901
December 29, 2025	11.87	11.72	11.72	11.88	11.72	403,404
December 26, 2025	11.78	11.85	11.85	11.88	11.77	203,595
December 24, 2025	11.69	11.73	11.73	11.76	11.69	104,105
December 23, 2025	11.72	11.7	11.7	11.78	11.69	234,314
December 22, 2025	11.68	11.71	11.71	11.8	11.68	434,951
December 19, 2025	11.73	11.8	11.8	11.83	11.7	335,674
December 18, 2025	11.71	11.7	11.7	11.75	11.69	279,117
December 17, 2025	11.68	11.71	11.71	11.73	11.67	145,925
December 16, 2025	11.68	11.69	11.69	11.71	11.65	295,200
December 15, 2025	11.65	11.67	11.67	11.7	11.62	292,800
December 12, 2025	11.66	11.62	11.62	11.66	11.57	148,600
December 11, 2025	11.59	11.66	11.66	11.67	11.57	256,000
December 10, 2025	11.58	11.65	11.65	11.68	11.56	265,822
December 09, 2025	11.63	11.58	11.58	11.68	11.55	269,836
December 08, 2025	11.79	11.67	11.67	11.79	11.6	691,000
December 05, 2025	11.88	11.79	11.79	11.88	11.77	207,201
December 04, 2025	11.83	11.88	11.88	11.88	11.74	209,280
December 03, 2025	11.73	11.78	11.78	11.79	11.64	279,600
December 02, 2025	11.76	11.71	11.71	11.76	11.59	259,300
December 01, 2025	11.88	11.73	11.73	11.94	11.71	359,700
November 28, 2025	11.91	11.93	11.93	11.95	11.88	139,649
November 26, 2025	11.84	11.92	11.92	11.96	11.84	222,210
November 25, 2025	11.84	11.88	11.88	11.91	11.81	166,843
November 24, 2025	11.77	11.85	11.85	11.85	11.64	239,000
November 21, 2025	11.75	11.72	11.72	11.81	11.68	274,500
November 20, 2025	11.98	11.77	11.77	11.98	11.76	264,251
November 19, 2025	11.99	11.91	11.91	11.99	11.85	140,144
November 18, 2025	12.05	11.95	11.95	12.13	11.88	268,526
November 17, 2025	12.09	12.08	12.08	12.13	12.05	85,400
November 14, 2025	12.1	12.11	12.11	12.11	12.08	192,813
November 13, 2025	12.3	12.25	12.13	12.3	12.22	129,300
November 12, 2025	12.38	12.29	12.17	12.4	12.24	100,000
November 11, 2025	12.38	12.36	12.24	12.43	12.33	88,500
November 10, 2025	12.42	12.36	12.24	12.52	12.33	149,407
November 07, 2025	12.49	12.36	12.36	12.49	12.32	186,229
November 06, 2025	12.52	12.46	12.46	12.55	12.44	160,040
November 05, 2025	12.5	12.48	12.48	12.53	12.47	104,948
November 04, 2025	12.55	12.51	12.51	12.63	12.5	310,605
November 03, 2025	12.66	12.55	12.55	12.71	12.55	78,173
October 31, 2025	12.62	12.69	12.69	12.69	12.55	151,200
October 30, 2025	12.45	12.53	12.52	12.55	12.43	106,675
October 29, 2025	12.55	12.51	12.51	12.57	12.46	140,400
October 28, 2025	12.55	12.54	12.54	12.59	12.49	122,944
October 27, 2025	12.57	12.51	12.51	12.64	12.49	134,715
October 24, 2025	12.49	12.51	12.51	12.56	12.47	94,610
October 23, 2025	12.47	12.48	12.48	12.58	12.45	132,679
October 22, 2025	12.5	12.48	12.48	12.54	12.46	89,700
October 21, 2025	12.4	12.5	12.5	12.55	12.39	94,117
October 20, 2025	12.5	12.46	12.46	12.58	12.45	218,010

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