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 |
| Jul 25, 2023 | $12.24 | $12.26 | $12.16 | $12.19 | 81 193 |
| Jul 24, 2023 | $12.30 | $12.34 | $12.19 | $12.24 | 92 043 |
| Jul 21, 2023 | $12.30 | $12.30 | $12.19 | $12.26 | 70 281 |
| Jul 20, 2023 | $12.14 | $12.24 | $12.10 | $12.24 | 74 589 |
| Jul 19, 2023 | $12.23 | $12.26 | $12.09 | $12.13 | 138 193 |
| Jul 18, 2023 | $12.24 | $12.29 | $12.15 | $12.17 | 159 519 |
| Jul 17, 2023 | $12.28 | $12.29 | $12.21 | $12.28 | 76 407 |
| Jul 14, 2023 | $12.21 | $12.26 | $12.15 | $12.26 | 81 107 |
| Jul 13, 2023 | $12.25 | $12.28 | $12.20 | $12.21 | 126 074 |
| Jul 12, 2023 | $12.29 | $12.37 | $12.26 | $12.34 | 89 772 |
| Jul 11, 2023 | $12.18 | $12.28 | $12.17 | $12.24 | 106 388 |
| Jul 10, 2023 | $12.19 | $12.24 | $12.08 | $12.21 | 129 980 |
| Jul 07, 2023 | $12.06 | $12.12 | $12.05 | $12.08 | 140 896 |
| Jul 06, 2023 | $12.00 | $12.09 | $11.96 | $12.03 | 118 659 |
| Jul 05, 2023 | $12.36 | $12.36 | $12.03 | $12.07 | 293 792 |
| Jul 03, 2023 | $12.25 | $12.43 | $12.22 | $12.37 | 95 304 |
| Jun 30, 2023 | $12.35 | $12.35 | $12.15 | $12.21 | 242 452 |
| Jun 29, 2023 | $12.24 | $12.35 | $12.22 | $12.30 | 129 799 |
| Jun 28, 2023 | $12.10 | $12.25 | $12.06 | $12.25 | 155 064 |
| Jun 27, 2023 | $12.13 | $12.21 | $12.06 | $12.06 | 131 621 |
| Jun 26, 2023 | $12.00 | $12.21 | $12.00 | $12.16 | 145 485 |
| Jun 23, 2023 | $12.04 | $12.07 | $12.02 | $12.04 | 217 815 |
| Jun 22, 2023 | $11.92 | $12.09 | $11.87 | $12.09 | 137 455 |
| Jun 21, 2023 | $11.87 | $11.94 | $11.84 | $11.91 | 133 935 |
| Jun 20, 2023 | $11.93 | $11.99 | $11.84 | $11.85 | 120 451 |
