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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.37	11.36	11.36	11.46	11.36	132,900
February 19, 2026	11.46	11.41	11.41	11.51	11.4	237,900
February 18, 2026	11.51	11.5	11.5	11.52	11.45	131,212
February 17, 2026	11.54	11.49	11.49	11.58	11.48	296,448
February 13, 2026	11.65	11.63	11.63	11.65	11.57	136,000
February 12, 2026	11.78	11.73	11.73	11.8	11.7	119,753
February 11, 2026	11.76	11.78	11.78	11.78	11.71	131,414
February 10, 2026	11.73	11.71	11.71	11.73	11.68	98,400
February 09, 2026	11.73	11.71	11.71	11.74	11.6	149,200
February 06, 2026	11.65	11.69	11.69	11.71	11.65	152,420
February 05, 2026	11.69	11.66	11.66	11.7	11.63	136,002
February 04, 2026	11.72	11.7	11.7	11.73	11.63	159,244
February 03, 2026	11.71	11.71	11.71	11.72	11.63	143,945
February 02, 2026	11.82	11.68	11.68	11.83	11.65	293,000
January 30, 2026	11.81	11.76	11.76	11.81	11.71	190,405
January 29, 2026	11.89	11.8	11.8	11.89	11.73	273,018
January 28, 2026	11.92	11.87	11.87	11.93	11.84	74,538
January 27, 2026	11.91	11.89	11.89	11.92	11.83	129,808
January 26, 2026	11.98	11.87	11.87	11.98	11.82	234,600
January 23, 2026	11.98	11.96	11.96	11.99	11.93	132,322
January 22, 2026	12.03	11.94	11.94	12.03	11.94	94,604
January 21, 2026	11.96	11.98	11.98	12.03	11.93	154,300
January 20, 2026	11.9	11.93	11.93	11.95	11.88	134,748
January 16, 2026	12.12	12.08	12.08	12.15	12.03	1.25M
January 15, 2026	12.19	12.08	12.08	12.23	12.06	284,033
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

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