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 |
| Nov 08, 2023 | $12.15 | $12.16 | $12.02 | $12.03 | 130 165 |
| Nov 07, 2023 | $12.14 | $12.18 | $12.08 | $12.11 | 108 766 |
| Nov 06, 2023 | $12.23 | $12.26 | $12.07 | $12.10 | 114 669 |
| Nov 03, 2023 | $12.21 | $12.29 | $12.19 | $12.23 | 160 772 |
| Nov 02, 2023 | $12.08 | $12.15 | $12.04 | $12.13 | 94 366 |
| Nov 01, 2023 | $11.85 | $12.02 | $11.84 | $12.02 | 128 639 |
| Oct 31, 2023 | $11.72 | $11.82 | $11.70 | $11.80 | 176 937 |
| Oct 30, 2023 | $11.66 | $11.69 | $11.57 | $11.67 | 286 047 |
| Oct 27, 2023 | $11.53 | $11.68 | $11.46 | $11.67 | 145 827 |
| Oct 26, 2023 | $11.64 | $11.69 | $11.45 | $11.53 | 293 016 |
| Oct 25, 2023 | $11.88 | $11.88 | $11.62 | $11.66 | 226 505 |
| Oct 24, 2023 | $11.88 | $11.98 | $11.88 | $11.92 | 123 482 |
| Oct 23, 2023 | $11.76 | $11.88 | $11.76 | $11.88 | 100 688 |
| Oct 20, 2023 | $11.95 | $12.00 | $11.74 | $11.75 | 187 936 |
| Oct 19, 2023 | $12.14 | $12.20 | $11.88 | $11.91 | 209 230 |
| Oct 18, 2023 | $12.33 | $12.35 | $12.11 | $12.12 | 216 126 |
| Oct 17, 2023 | $12.32 | $12.43 | $12.31 | $12.38 | 181 942 |
| Oct 16, 2023 | $12.43 | $12.46 | $12.35 | $12.38 | 99 099 |
| Oct 13, 2023 | $12.46 | $12.47 | $12.35 | $12.39 | 109 844 |
| Oct 12, 2023 | $12.57 | $12.65 | $12.48 | $12.50 | 137 480 |
| Oct 11, 2023 | $12.62 | $12.68 | $12.51 | $12.52 | 83 512 |
| Oct 10, 2023 | $12.59 | $12.66 | $12.51 | $12.62 | 76 533 |
| Oct 09, 2023 | $12.48 | $12.64 | $12.48 | $12.62 | 108 075 |
| Oct 06, 2023 | $12.33 | $12.51 | $12.33 | $12.48 | 125 096 |
| Oct 05, 2023 | $12.35 | $12.38 | $12.28 | $12.36 | 77 167 |
