BlackRock Floating Rate I... (FRA)
13.04
0.00 (0.00%)
At close: Mar 03, 2025, 3:59 PM
13.07
0.19%
After-hours: Mar 03, 2025, 04:10 PM EST
FRA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 13.02 | 13.04 | 12.96 | 13.04 | 0.04 | 0.31% | 170,670 |
| Feb 27, 2025 | 12.97 | 13.03 | 12.94 | 13.00 | 0.03 | 0.23% | 111,262 |
| Feb 26, 2025 | 12.97 | 13.04 | 12.94 | 12.97 | -0.01 | -0.08% | 99,400 |
| Feb 25, 2025 | 12.97 | 12.99 | 12.88 | 12.98 | 0.03 | 0.23% | 174,700 |
| Feb 24, 2025 | 13.03 | 13.04 | 12.88 | 12.95 | -0.01 | -0.08% | 137,329 |
| Feb 21, 2025 | 13.03 | 13.03 | 12.93 | 12.96 | -0.02 | -0.15% | 101,400 |
| Feb 20, 2025 | 13.04 | 13.09 | 12.93 | 12.98 | -0.04 | -0.31% | 149,044 |
| Feb 19, 2025 | 13.18 | 13.18 | 12.99 | 13.02 | -0.12 | -0.91% | 227,412 |
| Feb 18, 2025 | 13.16 | 13.19 | 13.08 | 13.14 | -0.02 | -0.15% | 96,400 |
| Feb 14, 2025 | 13.16 | 13.26 | 13.11 | 13.16 | -0.07 | -0.53% | 148,100 |
| Feb 13, 2025 | 13.24 | 13.28 | 13.17 | 13.23 | 0.00 | 0.00% | 131,100 |
| Feb 12, 2025 | 13.14 | 13.24 | 13.14 | 13.23 | 0.09 | 0.68% | 210,019 |
| Feb 11, 2025 | 13.05 | 13.15 | 13.05 | 13.14 | 0.10 | 0.77% | 138,100 |
| Feb 10, 2025 | 13.00 | 13.06 | 12.99 | 13.04 | 0.05 | 0.38% | 93,639 |
| Feb 7, 2025 | 13.01 | 13.03 | 12.96 | 12.99 | 0.00 | 0.00% | 192,723 |
| Feb 6, 2025 | 13.04 | 13.04 | 12.97 | 12.99 | -0.03 | -0.23% | 161,219 |
| Feb 5, 2025 | 13.07 | 13.07 | 13.00 | 13.02 | -0.01 | -0.08% | 172,136 |
| Feb 4, 2025 | 13.06 | 13.10 | 13.01 | 13.03 | 0.00 | 0.00% | 150,300 |
| Feb 3, 2025 | 13.13 | 13.13 | 13.00 | 13.03 | -0.11 | -0.84% | 188,100 |
| Jan 31, 2025 | 13.10 | 13.22 | 13.10 | 13.14 | 0.08 | 0.61% | 185,900 |
| Jan 30, 2025 | 13.02 | 13.11 | 12.97 | 13.06 | 0.07 | 0.54% | 135,246 |
| Jan 29, 2025 | 12.97 | 13.04 | 12.96 | 12.99 | -0.01 | -0.08% | 94,608 |
| Jan 28, 2025 | 13.05 | 13.07 | 12.94 | 13.00 | -0.02 | -0.15% | 111,313 |
| Jan 27, 2025 | 13.10 | 13.14 | 12.98 | 13.02 | -0.08 | -0.61% | 192,700 |
| Jan 24, 2025 | 12.95 | 13.10 | 12.94 | 13.10 | 0.15 | 1.16% | 138,207 |
| Jan 23, 2025 | 13.05 | 13.09 | 12.89 | 12.95 | -0.09 | -0.69% | 341,136 |
| Jan 22, 2025 | 13.10 | 13.18 | 13.00 | 13.04 | -0.01 | -0.08% | 291,214 |
| Jan 21, 2025 | 13.05 | 13.12 | 13.02 | 13.05 | 0.00 | 0.00% | 216,000 |
| Jan 17, 2025 | 13.04 | 13.10 | 12.89 | 13.05 | 0.02 | 0.15% | 1,626,908 |
| Jan 16, 2025 | 13.12 | 13.20 | 12.95 | 13.03 | -0.11 | -0.84% | 340,800 |
| Jan 15, 2025 | 13.24 | 13.28 | 13.06 | 13.14 | -0.08 | -0.61% | 261,932 |
| Jan 14, 2025 | 13.30 | 13.33 | 13.15 | 13.22 | 0.01 | 0.08% | 297,901 |
| Jan 13, 2025 | 13.09 | 13.28 | 13.08 | 13.21 | -0.02 | -0.15% | 393,000 |
| Jan 10, 2025 | 13.32 | 13.40 | 13.17 | 13.23 | -0.21 | -1.56% | 305,949 |
| Jan 8, 2025 | 13.39 | 13.46 | 13.36 | 13.44 | 0.05 | 0.37% | 187,009 |
| Jan 7, 2025 | 13.38 | 13.53 | 13.37 | 13.39 | -0.01 | -0.07% | 150,128 |
| Jan 6, 2025 | 13.53 | 13.74 | 13.39 | 13.40 | -0.06 | -0.45% | 196,936 |
| Jan 3, 2025 | 13.72 | 13.75 | 13.41 | 13.46 | -0.26 | -1.90% | 367,533 |
| Jan 2, 2025 | 13.82 | 13.85 | 13.65 | 13.72 | -0.03 | -0.22% | 191,143 |
| Dec 31, 2024 | 13.88 | 13.93 | 13.70 | 13.75 | -0.15 | -1.08% | 273,634 |
| Dec 30, 2024 | 14.03 | 14.03 | 13.85 | 13.90 | -0.15 | -1.07% | 195,444 |
| Dec 27, 2024 | 14.19 | 14.22 | 14.00 | 14.05 | -0.13 | -0.92% | 164,643 |
| Dec 26, 2024 | 14.24 | 14.30 | 14.13 | 14.18 | -0.02 | -0.14% | 142,836 |
| Dec 24, 2024 | 14.17 | 14.27 | 14.15 | 14.20 | 0.03 | 0.21% | 85,025 |
| Dec 23, 2024 | 14.05 | 14.17 | 14.01 | 14.17 | 0.17 | 1.21% | 130,109 |
| Dec 20, 2024 | 13.85 | 14.08 | 13.82 | 14.00 | 0.15 | 1.08% | 175,309 |
| Dec 19, 2024 | 14.00 | 14.03 | 13.83 | 13.85 | -0.08 | -0.57% | 209,904 |
| Dec 18, 2024 | 14.13 | 14.22 | 13.93 | 13.93 | -0.20 | -1.42% | 152,900 |
| Dec 17, 2024 | 14.27 | 14.27 | 14.12 | 14.13 | -0.17 | -1.19% | 166,349 |
| Dec 16, 2024 | 14.23 | 14.42 | 14.20 | 14.30 | 0.02 | 0.14% | 208,300 |