NYSE:FRA
Blackrock Floating Rate Income Stock Price (Quote)
$13.21
-0.0400 (-0.302%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.71 | $13.29 | Thursday, 9th May 2024 FRA stock ended at $13.21. This is 0.302% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.83% from a day low at $13.18 to a day high of $13.29. |
| 90 days | $12.57 | $13.29 | |
| 52 weeks | $11.43 | $13.29 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $11.93 | $11.98 | $11.89 | $11.94 | 80 623 |
| Jun 15, 2023 | $11.90 | $11.97 | $11.87 | $11.87 | 108 857 |
| Jun 14, 2023 | $11.98 | $12.02 | $11.91 | $11.91 | 101 641 |
| Jun 13, 2023 | $12.07 | $12.09 | $12.06 | $12.06 | 122 589 |
| Jun 12, 2023 | $11.93 | $12.06 | $11.90 | $12.04 | 132 928 |
| Jun 09, 2023 | $11.90 | $11.95 | $11.85 | $11.87 | 115 727 |
| Jun 08, 2023 | $11.99 | $11.99 | $11.83 | $11.84 | 130 530 |
| Jun 07, 2023 | $12.02 | $12.09 | $11.96 | $11.96 | 132 389 |
| Jun 06, 2023 | $11.97 | $12.06 | $11.98 | $12.01 | 147 311 |
| Jun 05, 2023 | $11.99 | $12.00 | $11.90 | $12.00 | 140 627 |
| Jun 02, 2023 | $11.88 | $11.99 | $11.82 | $11.95 | 124 641 |
| Jun 01, 2023 | $11.74 | $11.87 | $11.61 | $11.87 | 141 550 |
| May 31, 2023 | $11.59 | $11.78 | $11.48 | $11.70 | 207 272 |
| May 30, 2023 | $11.56 | $11.62 | $11.52 | $11.56 | 62 966 |
| May 26, 2023 | $11.57 | $11.60 | $11.46 | $11.57 | 118 718 |
| May 25, 2023 | $11.53 | $11.53 | $11.43 | $11.51 | 128 114 |
| May 24, 2023 | $11.57 | $11.58 | $11.45 | $11.47 | 124 169 |
| May 23, 2023 | $11.57 | $11.63 | $11.55 | $11.57 | 143 368 |
| May 22, 2023 | $11.56 | $11.62 | $11.52 | $11.57 | 96 973 |
| May 19, 2023 | $11.62 | $11.62 | $11.48 | $11.50 | 150 715 |
| May 18, 2023 | $11.54 | $11.60 | $11.51 | $11.54 | 99 338 |
| May 17, 2023 | $11.50 | $11.57 | $11.49 | $11.55 | 140 858 |
| May 16, 2023 | $11.58 | $11.60 | $11.52 | $11.52 | 138 065 |
| May 15, 2023 | $11.60 | $11.60 | $11.57 | $11.59 | 86 737 |
| May 12, 2023 | $11.56 | $11.60 | $11.51 | $11.59 | 156 216 |
