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 |
| 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 |
| Mar 21, 2024 | $12.95 | $12.96 | $12.86 | $12.87 | 161 306 |
| Mar 20, 2024 | $12.90 | $12.92 | $12.83 | $12.92 | 151 487 |
| Mar 19, 2024 | $13.00 | $13.00 | $12.84 | $12.87 | 152 350 |
| Mar 18, 2024 | $12.93 | $13.01 | $12.93 | $12.99 | 164 354 |
| Mar 15, 2024 | $12.91 | $12.93 | $12.88 | $12.91 | 85 112 |
| Mar 14, 2024 | $12.94 | $12.97 | $12.85 | $12.91 | 98 644 |
| Mar 13, 2024 | $13.05 | $13.10 | $12.99 | $13.05 | 128 428 |
| Mar 12, 2024 | $12.92 | $13.01 | $12.91 | $13.01 | 181 525 |
| Mar 11, 2024 | $12.82 | $12.93 | $12.81 | $12.91 | 309 530 |
| Mar 08, 2024 | $13.00 | $13.06 | $12.89 | $12.89 | 229 293 |
| Mar 07, 2024 | $13.00 | $13.04 | $12.99 | $13.00 | 148 395 |
| Mar 06, 2024 | $12.95 | $12.97 | $12.93 | $12.97 | 106 220 |
| Mar 05, 2024 | $12.86 | $12.94 | $12.83 | $12.90 | 160 649 |
| Mar 04, 2024 | $12.88 | $12.92 | $12.81 | $12.81 | 248 589 |
| Mar 01, 2024 | $12.83 | $12.93 | $12.80 | $12.85 | 226 845 |
| Feb 29, 2024 | $12.74 | $12.79 | $12.71 | $12.79 | 145 852 |
