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 |
| Dec 14, 2023 | $12.37 | $12.49 | $12.37 | $12.49 | 150 585 |
| Dec 13, 2023 | $12.39 | $12.48 | $12.37 | $12.46 | 230 689 |
| Dec 12, 2023 | $12.28 | $12.34 | $12.25 | $12.34 | 134 717 |
| Dec 11, 2023 | $12.15 | $12.29 | $12.15 | $12.23 | 123 188 |
| Dec 08, 2023 | $12.21 | $12.27 | $12.11 | $12.13 | 149 616 |
| Dec 07, 2023 | $12.10 | $12.31 | $12.09 | $12.21 | 147 462 |
| Dec 06, 2023 | $12.11 | $12.15 | $12.07 | $12.10 | 106 795 |
| Dec 05, 2023 | $11.99 | $12.06 | $11.95 | $12.06 | 113 806 |
| Dec 04, 2023 | $12.01 | $12.06 | $11.98 | $11.99 | 133 193 |
| Dec 01, 2023 | $11.97 | $12.04 | $11.96 | $12.01 | 273 390 |
| Nov 30, 2023 | $12.00 | $12.02 | $11.96 | $12.01 | 217 306 |
| Nov 29, 2023 | $12.00 | $12.00 | $11.91 | $11.99 | 187 245 |
| Nov 28, 2023 | $12.00 | $12.01 | $11.95 | $12.00 | 143 132 |
| Nov 27, 2023 | $11.99 | $12.00 | $11.92 | $12.00 | 176 927 |
| Nov 24, 2023 | $11.95 | $11.97 | $11.92 | $11.97 | 51 935 |
| Nov 22, 2023 | $11.92 | $11.98 | $11.89 | $11.95 | 91 994 |
| Nov 21, 2023 | $11.95 | $11.97 | $11.89 | $11.92 | 119 422 |
| Nov 20, 2023 | $12.00 | $12.00 | $11.95 | $11.95 | 96 110 |
| Nov 17, 2023 | $11.94 | $12.00 | $11.88 | $11.98 | 94 124 |
| Nov 16, 2023 | $11.84 | $11.89 | $11.82 | $11.86 | 75 442 |
| Nov 15, 2023 | $11.95 | $11.96 | $11.82 | $11.84 | 213 411 |
| Nov 14, 2023 | $12.05 | $12.09 | $11.94 | $11.95 | 129 735 |
| Nov 13, 2023 | $12.03 | $12.09 | $12.03 | $12.08 | 70 740 |
| Nov 10, 2023 | $12.01 | $12.06 | $11.97 | $12.01 | 110 763 |
| Nov 09, 2023 | $12.05 | $12.05 | $11.96 | $11.97 | 108 820 |
