Skip to main content
logo
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.14
-0.31 (-1.88%)
At close: Mar 6, 2026, 4:00 PM EST
16.25
+0.11 (0.68%)
After-hours: Mar 6, 2026, 7:00 PM EST

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.3316.3516.1116.1416.14-1.88%239,269
Mar 5, 202616.5416.5416.4516.4516.45-0.36%46,808
Mar 4, 202616.5816.6016.4516.5116.510.24%86,692
Mar 3, 202616.4916.5516.4116.4716.47-0.60%125,180
Mar 2, 202616.5016.6216.5016.5716.57-67,633
Feb 27, 202616.6916.6916.5316.5716.57-0.48%110,794
Feb 26, 202616.6416.7016.6216.6516.65-0.24%130,744
Feb 25, 202616.7016.7116.6516.6916.690.30%76,256
Feb 24, 202616.5616.6616.5616.6416.640.06%80,544
Feb 23, 202616.6516.7216.5616.6316.63-0.18%135,627
Feb 20, 202616.7016.7816.6316.6616.66-0.66%137,827
Feb 19, 202616.8816.9416.7516.7716.67-0.65%146,227
Feb 18, 202616.9116.9316.8616.8816.78-0.18%74,694
Feb 17, 202616.8416.9316.8216.9116.810.18%65,870
Feb 13, 202616.8716.9116.8016.8816.780.24%61,665
Feb 12, 202616.8316.8816.8316.8416.740.12%93,721
Feb 11, 202616.7116.8516.7116.8216.720.54%78,800
Feb 10, 202616.7216.7816.7216.7316.63-0.24%94,777
Feb 9, 202616.7016.7816.7016.7716.670.06%91,008
Feb 6, 202616.8116.8216.7216.7616.66-0.30%88,055
Feb 5, 202616.7516.8316.6716.8116.710.36%63,706
Feb 4, 202616.7016.7716.6816.7516.650.06%98,830
Feb 3, 202616.7116.8516.6916.7416.64-0.12%120,586
Feb 2, 202616.7016.8016.6516.7616.660.36%88,195
Jan 30, 202616.7016.7416.6516.7016.600.30%139,661
Jan 29, 202616.5416.6516.5416.6516.550.67%88,546
Jan 28, 202616.6016.6316.5416.5416.44-0.30%113,083
Jan 27, 202616.5516.6016.5416.5916.490.55%98,407
Jan 26, 202616.6716.6816.4716.5016.40-0.60%125,186
Jan 23, 202616.5716.6116.5016.6016.50-0.24%86,724
Jan 22, 202616.6816.7016.5616.6416.440.12%56,620
Jan 21, 202616.5516.6216.5216.6216.420.79%103,395
Jan 20, 202616.3716.5416.3716.4916.29-0.18%87,360
Jan 16, 202616.6416.7016.5216.5216.32-1.02%92,701
Jan 15, 202616.5916.7216.5616.6916.490.91%212,048
Jan 14, 202616.5216.6016.5116.5416.34-93,447
Jan 13, 202616.5516.6016.5016.5416.34-140,749
Jan 12, 202616.4816.5716.4716.5416.34-71,985
Jan 9, 202616.5516.5816.5016.5416.340.30%62,643
Jan 8, 202616.4916.5516.4616.4916.29-0.06%55,656
Jan 7, 202616.5716.5816.4716.5016.30-0.12%86,732
Jan 6, 202616.5916.6216.4316.5216.32-0.06%134,489
Jan 5, 202616.5716.6016.4416.5316.33-0.54%136,197
Jan 2, 202616.6016.6216.4316.6216.420.67%90,715
Dec 31, 202516.6416.6716.4816.5116.31-0.48%158,825
Dec 30, 202516.4716.5916.4216.5916.390.97%211,248
Dec 29, 202516.4116.4816.4116.4316.23-0.30%70,731
Dec 26, 202516.5416.5816.4116.4816.28-0.12%145,966
Dec 24, 202516.5016.5416.4516.5016.300.06%67,006
Dec 23, 202516.5216.5816.4616.4916.29-0.60%124,448