NYSE:FRA
Blackrock Floating Rate Income Stock Price (Quote)
$13.06
+0.0100 (+0.0766%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.71 | $13.22 | Friday, 26th Apr 2024 FRA stock ended at $13.06. This is 0.0766% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.459% from a day low at $13.06 to a day high of $13.12. |
| 90 days | $12.50 | $13.22 | |
| 52 weeks | $11.43 | $13.22 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $13.12 | $13.12 | $13.06 | $13.06 | 81 821 |
| Apr 25, 2024 | $13.08 | $13.09 | $12.99 | $13.05 | 89 100 |
| Apr 24, 2024 | $13.20 | $13.20 | $13.12 | $13.13 | 142 908 |
| Apr 23, 2024 | $13.11 | $13.21 | $13.11 | $13.19 | 86 206 |
| Apr 22, 2024 | $13.06 | $13.12 | $13.03 | $13.10 | 101 095 |
| Apr 19, 2024 | $12.95 | $13.04 | $12.94 | $13.00 | 106 610 |
| Apr 18, 2024 | $12.89 | $12.94 | $12.88 | $12.91 | 72 425 |
| Apr 17, 2024 | $12.87 | $12.92 | $12.82 | $12.84 | 104 616 |
| Apr 16, 2024 | $12.77 | $12.83 | $12.71 | $12.83 | 147 681 |
| Apr 15, 2024 | $12.95 | $12.96 | $12.74 | $12.77 | 137 353 |
| Apr 12, 2024 | $13.07 | $13.14 | $12.76 | $12.90 | 187 751 |
| Apr 11, 2024 | $13.10 | $13.22 | $13.08 | $13.21 | 180 147 |
| Apr 10, 2024 | $13.00 | $13.10 | $12.98 | $13.07 | 124 395 |
| Apr 09, 2024 | $13.04 | $13.06 | $12.96 | $13.02 | 96 632 |
| Apr 08, 2024 | $12.93 | $13.03 | $12.88 | $13.01 | 134 353 |
| Apr 05, 2024 | $12.95 | $12.95 | $12.87 | $12.87 | 130 866 |
| Apr 04, 2024 | $13.05 | $13.08 | $12.90 | $12.93 | 131 779 |
| Apr 03, 2024 | $13.02 | $13.08 | $13.00 | $13.03 | 151 399 |
| Apr 02, 2024 | $12.99 | $13.11 | $12.93 | $13.09 | 213 411 |
| Apr 01, 2024 | $12.99 | $13.02 | $12.94 | $13.00 | 128 662 |
| Mar 28, 2024 | $13.03 | $13.05 | $12.92 | $12.92 | 304 985 |
| Mar 27, 2024 | $13.03 | $13.05 | $12.93 | $12.99 | 126 859 |
| Mar 26, 2024 | $12.88 | $12.99 | $12.88 | $12.94 | 108 411 |
| Mar 25, 2024 | $12.85 | $12.90 | $12.81 | $12.84 | 107 608 |
| Mar 22, 2024 | $12.93 | $12.94 | $12.73 | $12.85 | 145 923 |
