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 |
| Feb 28, 2024 | $12.67 | $12.67 | $12.60 | $12.65 | 154 843 |
| Feb 27, 2024 | $12.61 | $12.65 | $12.58 | $12.61 | 170 466 |
| Feb 26, 2024 | $12.64 | $12.67 | $12.59 | $12.60 | 127 832 |
| Feb 23, 2024 | $12.79 | $12.82 | $12.57 | $12.61 | 297 421 |
| Feb 22, 2024 | $12.87 | $12.92 | $12.71 | $12.74 | 179 228 |
| Feb 21, 2024 | $12.83 | $12.96 | $12.80 | $12.83 | 298 776 |
| Feb 20, 2024 | $12.81 | $12.88 | $12.78 | $12.81 | 134 710 |
| Feb 16, 2024 | $12.87 | $12.91 | $12.80 | $12.86 | 134 786 |
| Feb 15, 2024 | $12.88 | $12.89 | $12.81 | $12.87 | 158 881 |
| Feb 14, 2024 | $12.74 | $12.88 | $12.73 | $12.88 | 171 268 |
| Feb 13, 2024 | $12.77 | $12.83 | $12.72 | $12.82 | 149 112 |
| Feb 12, 2024 | $12.78 | $12.81 | $12.75 | $12.81 | 134 376 |
| Feb 09, 2024 | $12.72 | $12.76 | $12.69 | $12.74 | 110 566 |
| Feb 08, 2024 | $12.71 | $12.77 | $12.65 | $12.73 | 200 039 |
| Feb 07, 2024 | $12.71 | $12.72 | $12.62 | $12.68 | 196 517 |
| Feb 06, 2024 | $12.67 | $12.70 | $12.62 | $12.65 | 209 839 |
| Feb 05, 2024 | $12.58 | $12.68 | $12.55 | $12.63 | 214 698 |
| Feb 02, 2024 | $12.59 | $12.59 | $12.51 | $12.56 | 107 828 |
| Feb 01, 2024 | $12.60 | $12.63 | $12.50 | $12.52 | 205 975 |
| Jan 31, 2024 | $12.67 | $12.67 | $12.54 | $12.57 | 180 248 |
| Jan 30, 2024 | $12.62 | $12.66 | $12.53 | $12.61 | 194 432 |
| Jan 29, 2024 | $12.56 | $12.62 | $12.56 | $12.61 | 151 988 |
| Jan 26, 2024 | $12.54 | $12.55 | $12.46 | $12.52 | 112 045 |
| Jan 25, 2024 | $12.56 | $12.59 | $12.50 | $12.52 | 191 396 |
| Jan 24, 2024 | $12.52 | $12.55 | $12.47 | $12.50 | 107 212 |
