Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
15.84
+0.02 (0.13%)
Jan 17, 2025, 4:00 PM EST - Market closed

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202515.9015.9615.7615.8415.840.13%95,690
Jan 16, 202515.8615.9015.7215.8215.820.19%75,490
Jan 15, 202515.7015.9015.7015.7915.791.02%141,107
Jan 14, 202515.6915.7415.6215.6315.63-0.13%96,085
Jan 13, 202515.7215.7515.5915.6515.65-0.45%138,371
Jan 10, 202515.7115.7715.5515.7215.72-0.63%89,270
Jan 8, 202515.7415.8415.6515.8215.820.76%96,907
Jan 7, 202515.8415.8815.6715.7015.70-0.51%85,493
Jan 6, 202515.8615.8615.7415.7815.78-0.32%81,809
Jan 3, 202515.7615.9015.7315.8315.830.51%110,070
Jan 2, 202515.5515.7915.5515.7515.751.42%215,019
Dec 31, 202415.5915.7415.4315.5315.530.65%231,804
Dec 30, 202415.4615.5015.3615.4315.43-0.19%179,087
Dec 27, 202415.4815.5815.4515.4615.46-0.71%173,723
Dec 26, 202415.6315.6615.5615.5715.57-0.57%77,645
Dec 24, 202415.7515.8215.5915.6615.66-0.13%99,860
Dec 23, 202415.6815.7715.6215.6815.68-0.38%179,040
Dec 20, 202415.5715.7515.5515.7415.621.29%143,904
Dec 19, 202415.5215.6215.5215.5415.42-0.19%211,314
Dec 18, 202415.8115.8915.5715.5715.45-1.27%158,852
Dec 17, 202415.9015.9415.7615.7715.65-0.94%143,405
Dec 16, 202415.8915.9815.8415.9215.800.19%75,455
Dec 13, 202415.9716.0315.8515.8915.77-0.19%53,624
Dec 12, 202415.9716.0115.8415.9215.80-0.31%116,972
Dec 11, 202416.0216.0415.9115.9715.840.25%81,704
Dec 10, 202415.9916.0215.9015.9315.810.19%92,955
Dec 9, 202416.0916.0915.8815.9015.78-0.87%86,501
Dec 6, 202416.0516.1116.0016.0415.910.06%156,514
Dec 5, 202415.9616.0415.9516.0315.900.66%151,698
Dec 4, 202415.9615.9615.9215.9315.80-0.16%133,891
Dec 3, 202415.8215.9615.8015.9515.820.63%118,315
Dec 2, 202415.7715.8915.7615.8515.730.06%145,714
Nov 29, 202415.8015.9115.7415.8415.720.70%108,008
Nov 27, 202415.6015.7315.5515.7315.610.90%137,317
Nov 26, 202415.6115.6315.5115.5915.470.13%174,916
Nov 25, 202415.5715.6315.5015.5715.450.52%215,494
Nov 22, 202415.4615.5815.4315.4915.37-0.32%293,412
Nov 21, 202415.6515.6615.4915.5415.42-0.51%145,127
Nov 20, 202415.7015.7415.5715.6215.41-0.89%152,851
Nov 19, 202415.6815.7915.6315.7615.54-156,582
Nov 18, 202415.7515.9215.7215.7615.540.06%129,143
Nov 15, 202415.7515.8015.6015.7515.53-0.19%179,268
Nov 14, 202415.9515.9515.7015.7815.56-0.44%136,602
Nov 13, 202415.9616.0515.8215.8515.63-0.21%117,353
Nov 12, 202416.0916.2015.8815.8815.67-1.65%118,247
Nov 11, 202416.2216.2516.1416.1515.93-0.55%119,639
Nov 8, 202416.0716.3616.0416.2416.021.06%88,245
Nov 7, 202415.9416.1115.8816.0715.851.39%131,776
Nov 6, 202415.8115.9415.8115.8515.63-0.50%133,596
Nov 5, 202415.9016.0215.8315.9315.710.16%88,313
Nov 4, 202415.9116.0015.8515.9115.690.09%92,812
Nov 1, 202415.9815.9815.8515.8915.67-0.31%94,792
Oct 31, 202415.9315.9815.8015.9415.720.38%134,309
Oct 30, 202415.8215.9315.8215.8815.660.63%70,639
Oct 29, 202415.9315.9615.7815.7815.56-1.25%190,405
Oct 28, 202416.1616.2115.9715.9815.76-0.99%98,131
Oct 25, 202416.1316.1916.0516.1415.920.19%88,913
Oct 24, 202416.1216.1716.0716.1115.89-0.25%95,034
Oct 23, 202416.3016.3916.1316.1515.84-1.04%199,977
Oct 22, 202416.3316.3316.2216.3216.010.31%137,482
Oct 21, 202416.2616.3016.2216.2715.96-0.18%173,339
Oct 18, 202416.3616.3616.2616.3015.99-0.12%151,391
Oct 17, 202416.4016.4816.3116.3216.01-0.43%132,838
Oct 16, 202416.4216.4816.3916.3916.08-0.18%118,476
Oct 15, 202416.3816.4516.3516.4216.110.12%128,907
Oct 14, 202416.4116.4616.2716.4016.09-101,691
Oct 11, 202416.3816.5016.3716.4016.090.12%62,742
Oct 10, 202416.4216.4416.3516.3816.070.06%100,090
Oct 9, 202416.3616.4216.3216.3716.060.06%64,468
Oct 8, 202416.3416.4016.3216.3616.050.68%103,111
Oct 7, 202416.2716.3116.2516.2515.94-0.12%122,134
Oct 4, 202416.2616.3016.1816.2715.960.18%141,262
Oct 3, 202416.3616.4016.1716.2415.93-0.67%180,119
Oct 2, 202416.3916.4116.3116.3516.04-0.24%109,551
Oct 1, 202416.5216.5216.3316.3916.08-0.12%155,662
Sep 30, 202416.5016.5516.4116.4116.10-0.18%214,760
Sep 27, 202416.4916.5616.3716.4416.13-0.06%143,655
Sep 26, 202416.6616.6616.3616.4516.14-0.60%126,695
Sep 25, 202416.5616.6416.5216.5516.23-0.12%130,717
Sep 24, 202416.6916.7416.5116.5716.25-0.72%180,374
Sep 23, 202416.6116.7416.5616.6916.370.30%109,536
Sep 20, 202416.6816.6916.5216.6416.230.24%88,094
Sep 19, 202416.6216.6816.5016.6016.201.16%138,816
Sep 18, 202416.3116.4916.3016.4116.010.49%99,172
Sep 17, 202416.6516.7016.2516.3315.93-1.51%254,374
Sep 16, 202416.4116.6016.3816.5816.181.34%136,105
Sep 13, 202416.2816.4416.2416.3615.960.43%130,882
Sep 12, 202416.3016.3816.2016.2915.890.43%100,989
Sep 11, 202416.2816.3516.2116.2215.82-0.49%80,750
Sep 10, 202416.3016.3316.1816.3015.900.12%127,761
Sep 9, 202416.1416.3016.1416.2815.880.93%95,871
Sep 6, 202416.1116.1715.9916.1315.740.44%198,735
Sep 5, 202416.0516.1115.9916.0615.670.37%126,504
Sep 4, 202415.8516.0115.8516.0015.610.82%143,713
Sep 3, 202415.8415.9015.8015.8715.480.25%136,534
Aug 30, 202415.8215.9015.7915.8315.440.13%103,498
Aug 29, 202415.6915.8215.6715.8115.421.22%94,204
Aug 28, 202415.6015.6815.5215.6215.240.58%158,803
Aug 27, 202415.6215.6515.5115.5315.15-0.45%156,597
Aug 26, 202415.4615.6315.4615.6015.220.84%117,024