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 |
| Oct 04, 2023 | $12.38 | $12.35 | $12.21 | $12.35 | 152 868 |
| Oct 03, 2023 | $12.46 | $12.50 | $12.29 | $12.35 | 148 120 |
| Oct 02, 2023 | $12.62 | $12.67 | $12.46 | $12.49 | 199 436 |
| Sep 29, 2023 | $12.68 | $12.69 | $12.58 | $12.62 | 207 864 |
| Sep 28, 2023 | $12.55 | $12.63 | $12.48 | $12.59 | 141 407 |
| Sep 27, 2023 | $12.54 | $12.59 | $12.47 | $12.59 | 170 535 |
| Sep 26, 2023 | $12.60 | $12.61 | $12.45 | $12.49 | 202 671 |
| Sep 25, 2023 | $12.58 | $12.67 | $12.54 | $12.63 | 253 946 |
| Sep 22, 2023 | $12.55 | $12.65 | $12.51 | $12.64 | 215 027 |
| Sep 21, 2023 | $12.53 | $12.70 | $12.44 | $12.49 | 458 068 |
| Sep 20, 2023 | $12.64 | $12.71 | $12.52 | $12.55 | 131 967 |
| Sep 19, 2023 | $12.52 | $12.63 | $12.50 | $12.61 | 97 827 |
| Sep 18, 2023 | $12.44 | $12.53 | $12.41 | $12.53 | 99 268 |
| Sep 15, 2023 | $12.52 | $12.58 | $12.40 | $12.44 | 148 479 |
| Sep 14, 2023 | $12.64 | $12.68 | $12.54 | $12.57 | 160 300 |
| Sep 13, 2023 | $12.75 | $12.81 | $12.68 | $12.70 | 229 281 |
| Sep 12, 2023 | $12.63 | $12.73 | $12.63 | $12.71 | 142 774 |
| Sep 11, 2023 | $12.60 | $12.70 | $12.60 | $12.63 | 118 726 |
| Sep 08, 2023 | $12.54 | $12.65 | $12.48 | $12.60 | 84 499 |
| Sep 07, 2023 | $12.54 | $12.63 | $12.50 | $12.53 | 143 707 |
| Sep 06, 2023 | $12.59 | $12.64 | $12.55 | $12.56 | 141 815 |
| Sep 05, 2023 | $12.56 | $12.61 | $12.54 | $12.60 | 72 520 |
| Sep 01, 2023 | $12.59 | $12.63 | $12.54 | $12.60 | 134 669 |
| Aug 31, 2023 | $12.57 | $13.12 | $12.48 | $12.54 | 144 562 |
| Aug 30, 2023 | $12.79 | $12.79 | $12.48 | $12.54 | 128 863 |
