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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	12.59	12.45	12.45	12.62	12.44	204,234
October 16, 2025	12.75	12.6	12.6	12.75	12.6	127,783
October 15, 2025	12.73	12.75	12.75	12.79	12.69	108,900
October 14, 2025	12.87	12.83	12.71	12.9	12.7	66,100
October 13, 2025	12.91	12.94	12.82	12.95	12.74	103,500
October 10, 2025	12.96	12.81	12.69	12.96	12.81	97,714
October 09, 2025	12.94	12.93	12.81	13	12.87	174,100
October 08, 2025	13.03	12.99	12.86	13.04	12.93	216,552
October 07, 2025	12.84	12.95	12.83	12.98	12.81	199,919
October 06, 2025	12.87	12.78	12.66	12.87	12.61	181,000
October 03, 2025	12.9	12.87	12.87	12.92	12.87	114,425
October 02, 2025	12.96	12.93	12.93	12.99	12.93	65,700
October 01, 2025	12.98	12.97	12.97	13.01	12.95	141,031
September 30, 2025	12.94	12.98	12.98	13	12.94	188,521
September 29, 2025	12.91	12.98	12.98	13.04	12.91	104,900
September 26, 2025	12.98	12.93	12.93	12.99	12.92	143,813
September 25, 2025	13.07	13.02	13.02	13.09	12.99	134,533
September 24, 2025	13.14	13.04	13.04	13.14	13.02	90,400
September 23, 2025	13.16	13.11	13.11	13.17	13.06	98,548
September 22, 2025	13.15	13.14	13.14	13.16	13.1	77,021
September 19, 2025	13.13	13.14	13.14	13.15	13.09	60,800
September 18, 2025	13.14	13.13	13.13	13.16	13.1	61,131
September 17, 2025	13.17	13.12	13.12	13.18	13.08	88,833
September 16, 2025	13.19	13.15	13.15	13.23	13.14	85,700
September 15, 2025	13.1	13.19	13.19	13.29	13.1	128,400
September 12, 2025	13.23	13.25	13.13	13.25	13.2	68,646
September 11, 2025	13.27	13.22	13.1	13.27	13.2	110,209

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