BlackRock Floating Rate I... (FRA)
NYSE: FRA
· Real-Time Price · USD
13.25
-0.03 (-0.23%)
At close: Jul 09, 2025, 3:59 PM
FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 13.25 | 13.29 | 13.22 | 13.28 | 13.28 | 0.38% | 113,252 |
| Jul 7, 2025 | 13.25 | 13.25 | 13.18 | 13.23 | 13.23 | -0.15% | 83,039 |
| Jul 3, 2025 | 13.24 | 13.33 | 13.20 | 13.25 | 13.25 | 0.30% | 52,300 |
| Jul 2, 2025 | 13.22 | 13.22 | 13.15 | 13.21 | 13.21 | 0.08% | 61,713 |
| Jul 1, 2025 | 13.19 | 13.21 | 13.11 | 13.20 | 13.20 | 0.46% | 166,600 |
| Jun 30, 2025 | 13.09 | 13.15 | 13.03 | 13.14 | 13.14 | 0.77% | 245,442 |
| Jun 27, 2025 | 13.01 | 13.04 | 12.99 | 13.04 | 13.04 | 0.54% | 115,600 |
| Jun 26, 2025 | 12.93 | 13.00 | 12.87 | 12.97 | 12.97 | 0.62% | 157,700 |
| Jun 25, 2025 | 13.00 | 13.00 | 12.85 | 12.89 | 12.89 | -0.54% | 247,200 |
| Jun 24, 2025 | 12.95 | 12.96 | 12.90 | 12.96 | 12.96 | 0.39% | 74,000 |
| Jun 23, 2025 | 12.93 | 12.95 | 12.84 | 12.91 | 12.91 | 0.16% | 109,715 |
| Jun 20, 2025 | 12.90 | 12.93 | 12.85 | 12.89 | 12.89 | 0.31% | 79,200 |
| Jun 18, 2025 | 12.87 | 12.87 | 12.80 | 12.85 | 12.85 | 0.08% | 44,808 |
| Jun 17, 2025 | 12.82 | 12.88 | 12.80 | 12.84 | 12.84 | 0.16% | 64,945 |
| Jun 16, 2025 | 12.94 | 12.96 | 12.81 | 12.82 | 12.82 | -0.77% | 67,543 |
| Jun 13, 2025 | 12.91 | 12.95 | 12.85 | 12.92 | 12.92 | -0.84% | 82,100 |
| Jun 12, 2025 | 12.97 | 13.05 | 12.96 | 13.03 | 12.91 | 0.54% | 128,500 |
| Jun 11, 2025 | 12.93 | 12.98 | 12.90 | 12.96 | 12.84 | 0.47% | 101,324 |
| Jun 10, 2025 | 12.88 | 12.94 | 12.84 | 12.90 | 12.78 | 0.16% | 72,600 |
| Jun 9, 2025 | 12.84 | 12.90 | 12.83 | 12.88 | 12.76 | 0.55% | 95,700 |