Skip to main content
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
15.54
+0.10 (0.65%)
At close: May 9, 2025, 4:00 PM
15.54
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202515.4815.5415.4615.5415.540.65%91,011
May 8, 202515.4915.5115.4115.4415.440.19%58,330
May 7, 202515.4315.4815.3715.4115.410.06%97,033
May 6, 202515.4515.4815.3615.4015.40-0.45%46,285
May 5, 202515.4315.4815.4015.4715.470.13%113,743
May 2, 202515.4515.5115.4215.4515.450.52%102,532
May 1, 202515.3515.4115.3015.3715.370.92%101,252
Apr 30, 202515.2415.3015.1515.2315.23-0.26%85,240
Apr 29, 202515.2115.3015.2115.2715.270.39%94,748
Apr 28, 202515.2115.3115.1815.2115.210.13%94,277
Apr 25, 202515.2215.2915.1315.1915.190.26%51,892
Apr 24, 202515.1015.2215.0915.1515.150.40%103,043
Apr 23, 202515.1815.1915.0215.0915.090.60%90,932
Apr 22, 202514.9315.0614.9015.0014.910.87%68,865
Apr 21, 202515.0115.0314.7714.8714.78-1.26%151,689
Apr 17, 202514.9815.1014.9715.0614.971.01%88,405
Apr 16, 202514.9215.1014.8914.9114.82-0.47%96,490
Apr 15, 202514.8315.0314.8314.9814.891.56%84,923
Apr 14, 202514.8114.9014.7114.7514.660.34%151,807
Apr 11, 202514.7614.9314.6014.7014.610.34%116,453
Apr 10, 202515.1715.1714.6214.6514.56-3.55%171,091
Apr 9, 202514.4015.2614.4015.1915.103.54%252,427
Apr 8, 202514.6514.8414.5114.6714.582.09%285,460
Apr 7, 202514.5014.6314.2014.3714.28-2.18%330,404
Apr 4, 202515.3915.4214.5114.6914.60-4.98%397,511
Apr 3, 202515.8515.9115.4615.4615.37-3.44%347,575
Apr 2, 202515.9316.0415.9216.0115.910.38%86,073
Apr 1, 202515.9316.0315.8715.9515.850.13%97,993
Mar 31, 202515.8915.9315.8315.9315.83-211,453
Mar 28, 202516.0416.0615.8715.9315.83-0.25%99,428
Mar 27, 202516.0516.0515.8815.9715.87-0.31%114,753
Mar 26, 202516.1916.2015.9616.0215.92-0.80%65,574
Mar 25, 202516.1116.1616.0416.1516.050.50%67,148
Mar 24, 202516.1816.2116.0316.0715.97-0.99%90,443
Mar 21, 202516.2216.2416.1416.2316.040.06%83,758
Mar 20, 202516.1816.2616.1016.2216.030.50%108,065
Mar 19, 202516.0916.1616.0716.1415.950.69%109,720
Mar 18, 202516.0116.0415.9516.0315.840.19%100,711
Mar 17, 202515.9416.0215.8716.0015.810.69%114,766
Mar 14, 202515.8715.9615.8215.8915.700.38%113,952
Mar 13, 202515.9315.9615.8115.8315.65-0.38%77,065
Mar 12, 202515.9015.9515.7915.8915.700.51%84,245
Mar 11, 202515.9015.9515.7815.8115.63-0.25%70,603
Mar 10, 202515.9015.9115.7715.8515.66-0.50%103,713
Mar 7, 202515.9516.0215.8915.9315.740.06%76,783
Mar 6, 202515.9716.0315.9015.9215.73-0.56%66,846
Mar 5, 202516.0016.0915.9816.0115.820.25%63,322
Mar 4, 202516.1116.1215.9715.9715.78-0.93%90,559
Mar 3, 202516.1216.1816.0816.1215.930.25%202,077
Feb 28, 202516.1116.1216.0516.0815.89-0.12%138,824