Skip to main content
logo
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
15.62
+0.01 (0.06%)
At close: Apr 2, 2026, 4:00 PM EDT
15.95
+0.33 (2.11%)
After-hours: Apr 2, 2026, 7:19 PM EDT

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202615.4915.7115.4315.6215.620.06%112,641
Apr 1, 202615.4915.7315.4315.6115.610.77%86,941
Mar 31, 202615.1515.5015.0915.4915.493.20%218,267
Mar 30, 202615.2115.2714.9815.0115.01-1.12%248,303
Mar 27, 202615.3415.3415.0315.1815.18-1.04%179,140
Mar 26, 202615.4515.5315.3415.3415.34-1.51%138,058
Mar 25, 202615.5215.6215.5015.5815.580.87%83,060
Mar 24, 202615.4915.5415.4215.4415.44-0.90%142,102
Mar 23, 202615.5515.6815.5215.5815.480.78%125,031
Mar 20, 202615.7915.8715.4615.4615.36-2.15%138,973
Mar 19, 202615.8215.9215.7515.8015.70-0.63%92,247
Mar 18, 202615.9116.0115.9015.9015.80-0.31%99,171
Mar 17, 202615.9516.0415.9015.9515.850.44%108,012
Mar 16, 202615.9316.0215.8815.8815.780.06%105,850
Mar 13, 202615.9516.0215.8415.8715.770.06%80,212
Mar 12, 202615.8715.9715.8115.8615.76-0.31%100,088
Mar 11, 202615.7615.9215.7415.9115.811.21%197,395
Mar 10, 202615.7515.8815.7215.7215.62-0.06%266,147
Mar 9, 202616.1116.1415.7315.7315.63-2.54%466,656
Mar 6, 202616.3316.3516.1116.1416.04-1.88%239,270
Mar 5, 202616.5416.5416.4516.4516.34-0.36%46,808
Mar 4, 202616.5816.6016.4516.5116.400.24%86,692
Mar 3, 202616.4916.5516.4116.4716.36-0.60%125,220
Mar 2, 202616.5016.6216.5016.5716.46-67,633
Feb 27, 202616.6916.6916.5316.5716.46-0.48%110,794
Feb 26, 202616.6416.7016.6216.6516.54-0.24%130,745
Feb 25, 202616.7016.7116.6516.6916.580.30%76,256
Feb 24, 202616.5616.6616.5616.6416.530.06%80,544
Feb 23, 202616.6516.7216.5616.6316.52-0.18%135,627
Feb 20, 202616.7016.7816.6316.6616.55-0.66%137,827
Feb 19, 202616.8816.9416.7516.7716.56-0.65%146,227
Feb 18, 202616.9116.9316.8616.8816.67-0.18%74,694
Feb 17, 202616.8416.9316.8216.9116.700.18%65,870
Feb 13, 202616.8716.9116.8016.8816.670.24%61,665
Feb 12, 202616.8316.8816.8316.8416.630.12%93,721
Feb 11, 202616.7116.8516.7116.8216.610.54%78,800
Feb 10, 202616.7216.7816.7216.7316.52-0.24%94,777
Feb 9, 202616.7016.7816.7016.7716.560.06%91,008
Feb 6, 202616.8116.8216.7216.7616.55-0.30%88,055
Feb 5, 202616.7516.8316.6716.8116.600.36%63,706
Feb 4, 202616.7016.7716.6816.7516.540.06%98,830
Feb 3, 202616.7116.8516.6916.7416.53-0.12%120,586
Feb 2, 202616.7016.8016.6516.7616.550.36%88,195
Jan 30, 202616.7016.7416.6516.7016.490.30%139,661
Jan 29, 202616.5416.6516.5416.6516.440.67%88,546
Jan 28, 202616.6016.6316.5416.5416.33-0.30%113,083
Jan 27, 202616.5516.6016.5416.5916.380.55%98,407
Jan 26, 202616.6716.6816.4716.5016.30-0.60%125,186
Jan 23, 202616.5716.6116.5016.6016.39-0.24%86,724
Jan 22, 202616.6816.7016.5616.6416.330.12%56,620