Skip to main content
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.10
+0.03 (0.19%)
Feb 27, 2025, 4:00 PM EST - Market closed

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202516.1116.1716.0416.1016.100.19%82,638
Feb 26, 202516.1316.1316.0216.0716.07-0.06%128,902
Feb 25, 202516.0616.1016.0216.0816.080.56%75,366
Feb 24, 202516.0916.1415.9715.9915.99-0.37%108,929
Feb 21, 202516.0516.1515.9716.0516.05-0.37%107,364
Feb 20, 202516.2016.2216.0616.1116.02-0.56%112,803
Feb 19, 202516.1116.2316.1016.2016.110.06%124,238
Feb 18, 202516.2416.2816.1216.1916.10-0.12%111,605
Feb 14, 202516.1216.2516.1016.2116.120.62%73,866
Feb 13, 202516.0916.2016.0716.1116.020.44%134,059
Feb 12, 202516.0016.0615.8816.0415.95-0.06%119,734
Feb 11, 202516.0116.0615.9216.0515.960.25%91,333
Feb 10, 202516.0616.0815.9516.0115.920.19%127,229
Feb 7, 202515.9816.0215.9615.9815.89-51,573
Feb 6, 202515.9716.0315.9415.9815.890.13%98,038
Feb 5, 202515.9416.0115.9315.9615.870.19%101,760
Feb 4, 202515.9616.0715.8715.9315.840.06%140,120
Feb 3, 202515.8115.9715.8115.9215.830.13%109,776
Jan 31, 202516.0416.0515.8615.9015.81-0.44%167,860
Jan 30, 202515.8815.9715.8315.9715.881.08%120,484
Jan 29, 202515.8315.9115.7115.8015.71-0.13%176,044
Jan 28, 202515.8715.9115.7515.8215.73-0.32%125,315
Jan 27, 202515.9315.9915.8115.8715.78-0.38%131,535
Jan 24, 202515.9216.0015.8015.9315.84-0.13%174,974
Jan 23, 202515.9616.0215.9015.9515.77-0.31%175,212
Jan 22, 202516.1016.1015.8816.0015.82-0.37%151,536
Jan 21, 202515.8716.0815.8716.0615.881.39%198,752
Jan 17, 202515.9015.9615.7615.8415.660.13%95,690
Jan 16, 202515.8615.9015.7215.8215.640.19%75,490
Jan 15, 202515.7015.9015.7015.7915.611.02%141,107
Jan 14, 202515.6915.7415.6215.6315.45-0.13%96,085
Jan 13, 202515.7215.7515.5915.6515.47-0.45%138,371
Jan 10, 202515.7115.7715.5515.7215.54-0.63%89,270
Jan 8, 202515.7415.8415.6515.8215.640.76%96,907
Jan 7, 202515.8415.8815.6715.7015.52-0.51%85,493
Jan 6, 202515.8615.8615.7415.7815.60-0.32%81,809
Jan 3, 202515.7615.9015.7315.8315.650.51%110,070
Jan 2, 202515.5515.7915.5515.7515.571.42%215,019
Dec 31, 202415.5915.7415.4315.5315.350.65%231,804
Dec 30, 202415.4615.5015.3615.4315.25-0.19%179,087
Dec 27, 202415.4815.5815.4515.4615.28-0.71%173,723
Dec 26, 202415.6315.6615.5615.5715.39-0.57%77,645
Dec 24, 202415.7515.8215.5915.6615.48-0.13%99,860
Dec 23, 202415.6815.7715.6215.6815.50-0.38%179,040
Dec 20, 202415.5715.7515.5515.7415.441.29%143,904
Dec 19, 202415.5215.6215.5215.5415.24-0.19%211,314
Dec 18, 202415.8115.8915.5715.5715.27-1.27%158,852
Dec 17, 202415.9015.9415.7615.7715.47-0.94%143,405
Dec 16, 202415.8915.9815.8415.9215.610.19%75,455
Dec 13, 202415.9716.0315.8515.8915.59-0.19%53,624
Dec 12, 202415.9716.0115.8415.9215.61-0.31%116,972
Dec 11, 202416.0216.0415.9115.9715.660.25%81,704
Dec 10, 202415.9916.0215.9015.9315.620.19%92,955
Dec 9, 202416.0916.0915.8815.9015.60-0.87%86,501
Dec 6, 202416.0516.1116.0016.0415.730.06%156,514
Dec 5, 202415.9616.0415.9516.0315.720.66%151,698
Dec 4, 202415.9615.9615.9215.9315.62-0.16%133,891
Dec 3, 202415.8215.9615.8015.9515.640.63%118,315
Dec 2, 202415.7715.8915.7615.8515.550.06%145,714
Nov 29, 202415.8015.9115.7415.8415.540.70%108,008
Nov 27, 202415.6015.7315.5515.7315.430.90%137,317
Nov 26, 202415.6115.6315.5115.5915.290.13%174,916
Nov 25, 202415.5715.6315.5015.5715.270.52%215,494
Nov 22, 202415.4615.5815.4315.4915.19-0.32%293,412
Nov 21, 202415.6515.6615.4915.5415.24-0.51%145,127
Nov 20, 202415.7015.7415.5715.6215.23-0.89%152,851
Nov 19, 202415.6815.7915.6315.7615.37-156,582
Nov 18, 202415.7515.9215.7215.7615.370.06%129,143
Nov 15, 202415.7515.8015.6015.7515.36-0.19%179,268
Nov 14, 202415.9515.9515.7015.7815.39-0.44%136,602
Nov 13, 202415.9616.0515.8215.8515.45-0.21%117,353
Nov 12, 202416.0916.2015.8815.8815.49-1.65%118,247
Nov 11, 202416.2216.2516.1416.1515.75-0.55%119,639
Nov 8, 202416.0716.3616.0416.2415.841.06%88,245
Nov 7, 202415.9416.1115.8816.0715.671.39%131,776
Nov 6, 202415.8115.9415.8115.8515.45-0.50%133,596
Nov 5, 202415.9016.0215.8315.9315.530.16%88,313
Nov 4, 202415.9116.0015.8515.9115.510.09%92,812
Nov 1, 202415.9815.9815.8515.8915.49-0.31%94,792
Oct 31, 202415.9315.9815.8015.9415.540.38%134,309
Oct 30, 202415.8215.9315.8215.8815.480.63%70,639
Oct 29, 202415.9315.9615.7815.7815.39-1.25%190,405
Oct 28, 202416.1616.2115.9715.9815.58-0.99%98,131
Oct 25, 202416.1316.1916.0516.1415.740.19%88,913
Oct 24, 202416.1216.1716.0716.1115.71-0.25%95,034
Oct 23, 202416.3016.3916.1316.1515.66-1.04%199,977
Oct 22, 202416.3316.3316.2216.3215.820.31%137,482
Oct 21, 202416.2616.3016.2216.2715.78-0.18%173,339
Oct 18, 202416.3616.3616.2616.3015.81-0.12%151,391
Oct 17, 202416.4016.4816.3116.3215.82-0.43%132,838
Oct 16, 202416.4216.4816.3916.3915.89-0.18%118,476
Oct 15, 202416.3816.4516.3516.4215.920.12%128,907
Oct 14, 202416.4116.4616.2716.4015.90-101,691
Oct 11, 202416.3816.5016.3716.4015.900.12%62,742
Oct 10, 202416.4216.4416.3516.3815.880.06%100,090
Oct 9, 202416.3616.4216.3216.3715.870.06%64,468
Oct 8, 202416.3416.4016.3216.3615.860.68%103,111
Oct 7, 202416.2716.3116.2516.2515.76-0.12%122,134
Oct 4, 202416.2616.3016.1816.2715.780.18%141,262
Oct 3, 202416.3616.4016.1716.2415.75-0.67%180,119