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 |
| Feb 10, 2016 | $12.28 | $12.28 | $12.13 | $12.01 | 111 000 |
| Feb 09, 2016 | $12.11 | $12.25 | $12.10 | $12.13 | 146 500 |
| Feb 08, 2016 | $12.34 | $12.36 | $12.17 | $12.06 | 164 800 |
| Feb 05, 2016 | $12.42 | $12.45 | $12.33 | $12.25 | 139 700 |
| Feb 04, 2016 | $12.51 | $12.54 | $12.39 | $12.28 | 199 700 |
| Feb 03, 2016 | $12.56 | $12.59 | $12.49 | $12.45 | 65 700 |
| Feb 02, 2016 | $12.50 | $12.54 | $12.44 | $12.38 | 77 000 |
| Feb 01, 2016 | $12.54 | $12.55 | $12.48 | $12.42 | 95 300 |
| Jan 29, 2016 | $12.58 | $12.63 | $12.50 | $12.42 | 199 500 |
| Jan 28, 2016 | $12.47 | $12.63 | $12.45 | $12.45 | 175 900 |
| Jan 27, 2016 | $12.35 | $12.45 | $12.33 | $12.33 | 91 100 |
| Jan 26, 2016 | $12.28 | $12.40 | $12.28 | $12.28 | 113 500 |
| Jan 25, 2016 | $12.30 | $12.34 | $12.21 | $12.10 | 150 400 |
| Jan 22, 2016 | $12.26 | $12.34 | $12.26 | $12.18 | 151 400 |
| Jan 21, 2016 | $12.23 | $12.40 | $12.17 | $12.11 | 381 700 |
| Jan 20, 2016 | $12.15 | $12.17 | $11.97 | $12.03 | 262 300 |
| Jan 19, 2016 | $12.37 | $12.43 | $12.15 | $12.08 | 224 600 |
| Jan 15, 2016 | $12.38 | $12.41 | $12.14 | $12.23 | 209 800 |
| Jan 14, 2016 | $12.45 | $12.52 | $12.42 | $12.33 | 149 400 |
| Jan 13, 2016 | $12.70 | $12.72 | $12.45 | $12.38 | 148 300 |
| Jan 12, 2016 | $12.75 | $12.77 | $12.64 | $12.53 | 223 100 |
| Jan 11, 2016 | $12.83 | $12.85 | $12.73 | $12.62 | 146 000 |
| Jan 08, 2016 | $12.81 | $12.85 | $12.81 | $12.70 | 92 600 |
| Jan 07, 2016 | $12.85 | $12.92 | $12.83 | $12.71 | 76 900 |
| Jan 06, 2016 | $12.89 | $12.97 | $12.87 | $12.80 | 91 100 |
