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 |
| Aug 29, 2023 | $12.57 | $12.61 | $12.56 | $12.60 | 116 280 |
| Aug 28, 2023 | $12.56 | $12.60 | $12.52 | $12.57 | 114 422 |
| Aug 25, 2023 | $12.40 | $12.55 | $12.34 | $12.53 | 126 714 |
| Aug 24, 2023 | $12.40 | $12.44 | $12.33 | $12.40 | 88 982 |
| Aug 23, 2023 | $12.25 | $12.36 | $12.25 | $12.33 | 98 768 |
| Aug 22, 2023 | $12.28 | $12.31 | $12.20 | $12.25 | 94 348 |
| Aug 21, 2023 | $12.31 | $12.34 | $12.25 | $12.26 | 131 514 |
| Aug 18, 2023 | $12.30 | $12.32 | $12.25 | $12.27 | 127 828 |
| Aug 17, 2023 | $12.36 | $12.51 | $12.29 | $12.31 | 106 007 |
| Aug 16, 2023 | $12.44 | $12.44 | $12.35 | $12.35 | 78 072 |
| Aug 15, 2023 | $12.49 | $12.47 | $12.41 | $12.44 | 69 376 |
| Aug 14, 2023 | $12.38 | $12.52 | $12.34 | $12.52 | 138 474 |
| Aug 11, 2023 | $12.47 | $12.50 | $12.41 | $12.46 | 96 495 |
| Aug 10, 2023 | $12.49 | $12.50 | $12.40 | $12.47 | 125 902 |
| Aug 09, 2023 | $12.48 | $12.55 | $12.42 | $12.46 | 81 530 |
| Aug 08, 2023 | $12.49 | $12.48 | $12.40 | $12.44 | 83 073 |
| Aug 07, 2023 | $12.49 | $12.50 | $12.44 | $12.50 | 106 143 |
| Aug 04, 2023 | $12.34 | $12.49 | $12.34 | $12.48 | 81 410 |
| Aug 03, 2023 | $12.35 | $12.43 | $12.31 | $12.36 | 67 064 |
| Aug 02, 2023 | $12.37 | $12.44 | $12.29 | $12.35 | 109 634 |
| Aug 01, 2023 | $12.43 | $12.47 | $12.35 | $12.39 | 83 464 |
| Jul 31, 2023 | $12.42 | $12.46 | $12.33 | $12.45 | 105 408 |
| Jul 28, 2023 | $12.23 | $12.36 | $12.21 | $12.36 | 118 585 |
| Jul 27, 2023 | $12.13 | $12.22 | $12.13 | $12.16 | 135 139 |
| Jul 26, 2023 | $12.14 | $12.21 | $12.13 | $12.13 | 146 780 |
