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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.28	13.24	13.12	13.28	13.22	100,300
September 09, 2025	13.29	13.29	13.29	13.3	13.22	144,273
September 08, 2025	13.38	13.31	13.31	13.38	13.28	106,800
September 05, 2025	13.3	13.35	13.35	13.41	13.25	119,000
September 04, 2025	13.28	13.3	13.3	13.3	13.23	78,897
September 03, 2025	13.26	13.31	13.31	13.31	13.25	68,000
September 02, 2025	13.28	13.28	13.28	13.33	13.25	113,007
August 29, 2025	13.3	13.29	13.29	13.37	13.27	197,302
August 28, 2025	13.34	13.4	13.4	13.4	13.31	161,245
August 27, 2025	13.28	13.31	13.31	13.31	13.25	42,760
August 26, 2025	13.21	13.28	13.28	13.28	13.2	61,800
August 25, 2025	13.23	13.21	13.21	13.27	13.21	96,147
August 22, 2025	13.2	13.23	13.23	13.25	13.2	69,907
August 21, 2025	13.16	13.18	13.18	13.19	13.09	44,300
August 20, 2025	13.19	13.14	13.14	13.2	13.14	71,314
August 19, 2025	13.19	13.17	13.17	13.2	13.15	115,400
August 18, 2025	13.16	13.17	13.17	13.19	13.05	94,500
August 15, 2025	13.16	13.17	13.17	13.18	13.14	41,200

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