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 |
| Mar 17, 2016 | $12.90 | $12.95 | $12.90 | $12.93 | 150 000 |
| Mar 16, 2016 | $12.88 | $12.95 | $12.85 | $12.90 | 305 800 |
| Mar 15, 2016 | $12.79 | $12.92 | $12.79 | $12.85 | 279 500 |
| Mar 14, 2016 | $12.75 | $12.88 | $12.71 | $12.80 | 426 500 |
| Mar 11, 2016 | $12.65 | $12.75 | $12.58 | $12.75 | 373 400 |
| Mar 10, 2016 | $12.77 | $12.77 | $12.67 | $12.62 | 93 800 |
| Mar 09, 2016 | $12.69 | $12.77 | $12.67 | $12.61 | 89 000 |
| Mar 08, 2016 | $12.69 | $12.73 | $12.64 | $12.58 | 94 200 |
| Mar 07, 2016 | $12.52 | $12.71 | $12.52 | $12.65 | 166 300 |
| Mar 04, 2016 | $12.55 | $12.68 | $12.52 | $12.47 | 221 100 |
| Mar 03, 2016 | $12.36 | $12.59 | $12.36 | $12.44 | 160 900 |
| Mar 02, 2016 | $12.33 | $12.41 | $12.33 | $12.31 | 150 000 |
| Mar 01, 2016 | $12.30 | $12.38 | $12.28 | $12.31 | 175 500 |
| Feb 29, 2016 | $12.30 | $12.34 | $12.23 | $12.17 | 126 000 |
| Feb 26, 2016 | $12.30 | $12.36 | $12.23 | $12.20 | 142 400 |
| Feb 25, 2016 | $12.16 | $12.33 | $12.14 | $12.19 | 201 900 |
| Feb 24, 2016 | $12.12 | $12.21 | $12.09 | $12.14 | 103 900 |
| Feb 23, 2016 | $12.13 | $12.16 | $12.10 | $12.08 | 91 700 |
| Feb 22, 2016 | $12.14 | $12.19 | $12.10 | $12.06 | 93 500 |
| Feb 19, 2016 | $12.12 | $12.12 | $12.05 | $12.01 | 126 000 |
| Feb 18, 2016 | $12.15 | $12.17 | $12.09 | $12.06 | 116 400 |
| Feb 17, 2016 | $12.07 | $12.18 | $12.07 | $12.09 | 143 300 |
| Feb 16, 2016 | $12.09 | $12.09 | $12.00 | $12.02 | 197 900 |
| Feb 12, 2016 | $12.06 | $12.07 | $11.97 | $11.94 | 116 100 |
| Feb 11, 2016 | $12.06 | $12.10 | $12.00 | $11.99 | 152 100 |
