Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.78
-0.08 (-0.47%)
Nov 4, 2025, 4:00 PM EST - Market closed
FFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 16.79 | 16.83 | 16.70 | 16.78 | - | -0.47% | 41,043 |
| Nov 3, 2025 | 16.88 | 16.89 | 16.76 | 16.86 | 16.86 | 0.30% | 87,815 |
| Oct 31, 2025 | 16.85 | 16.89 | 16.76 | 16.81 | 16.81 | 0.18% | 96,634 |
| Oct 30, 2025 | 16.79 | 16.80 | 16.71 | 16.78 | 16.78 | -0.12% | 83,702 |
| Oct 29, 2025 | 16.67 | 16.82 | 16.64 | 16.80 | 16.80 | 0.90% | 140,706 |
| Oct 28, 2025 | 16.64 | 16.69 | 16.58 | 16.65 | 16.65 | 0.42% | 108,395 |
| Oct 27, 2025 | 16.66 | 16.70 | 16.56 | 16.58 | 16.58 | -0.24% | 97,906 |
| Oct 24, 2025 | 16.64 | 16.66 | 16.52 | 16.62 | 16.62 | -0.24% | 92,482 |
| Oct 23, 2025 | 16.71 | 16.73 | 16.60 | 16.66 | 16.57 | 0.06% | 96,584 |
| Oct 22, 2025 | 16.79 | 16.79 | 16.62 | 16.65 | 16.56 | -0.48% | 104,477 |
| Oct 21, 2025 | 16.70 | 16.80 | 16.65 | 16.73 | 16.63 | 0.18% | 125,696 |
| Oct 20, 2025 | 16.65 | 16.75 | 16.63 | 16.70 | 16.60 | 0.48% | 184,486 |
| Oct 17, 2025 | 16.66 | 16.71 | 16.55 | 16.62 | 16.53 | 0.06% | 64,403 |
| Oct 16, 2025 | 16.71 | 16.77 | 16.58 | 16.61 | 16.52 | -0.60% | 91,750 |
| Oct 15, 2025 | 16.68 | 16.81 | 16.68 | 16.71 | 16.61 | 0.18% | 89,771 |
| Oct 14, 2025 | 16.68 | 16.72 | 16.52 | 16.68 | 16.58 | 0.06% | 94,150 |
| Oct 13, 2025 | 16.72 | 16.79 | 16.65 | 16.67 | 16.57 | 0.12% | 92,567 |
| Oct 10, 2025 | 16.94 | 17.00 | 16.62 | 16.65 | 16.56 | -1.71% | 109,011 |
| Oct 9, 2025 | 16.84 | 16.97 | 16.80 | 16.94 | 16.84 | 1.44% | 249,665 |
| Oct 8, 2025 | 16.87 | 16.87 | 16.70 | 16.70 | 16.60 | -0.60% | 167,846 |
| Oct 7, 2025 | 16.82 | 16.90 | 16.79 | 16.80 | 16.70 | 0.36% | 105,450 |
| Oct 6, 2025 | 16.76 | 16.79 | 16.72 | 16.74 | 16.64 | -0.12% | 107,971 |
| Oct 3, 2025 | 16.75 | 16.81 | 16.75 | 16.76 | 16.66 | - | 69,309 |
| Oct 2, 2025 | 16.79 | 16.84 | 16.70 | 16.76 | 16.66 | -0.42% | 71,614 |
| Oct 1, 2025 | 16.83 | 16.89 | 16.80 | 16.83 | 16.73 | -0.36% | 63,919 |
| Sep 30, 2025 | 16.80 | 16.89 | 16.71 | 16.89 | 16.79 | 0.84% | 195,765 |
| Sep 29, 2025 | 16.76 | 16.80 | 16.63 | 16.75 | 16.65 | 0.06% | 90,290 |
| Sep 26, 2025 | 16.84 | 16.85 | 16.65 | 16.74 | 16.64 | -0.36% | 175,793 |
| Sep 25, 2025 | 16.84 | 16.87 | 16.75 | 16.80 | 16.70 | -0.24% | 153,102 |
| Sep 24, 2025 | 16.85 | 16.89 | 16.84 | 16.84 | 16.74 | - | 111,859 |
| Sep 23, 2025 | 16.82 | 16.87 | 16.82 | 16.84 | 16.74 | -0.53% | 98,621 |
| Sep 22, 2025 | 16.94 | 16.96 | 16.88 | 16.93 | 16.74 | -0.06% | 52,565 |
| Sep 19, 2025 | 16.97 | 16.98 | 16.90 | 16.94 | 16.75 | 0.06% | 78,218 |
| Sep 18, 2025 | 16.92 | 16.99 | 16.80 | 16.93 | 16.74 | - | 151,098 |
| Sep 17, 2025 | 16.84 | 16.98 | 16.81 | 16.93 | 16.74 | 0.53% | 184,501 |
| Sep 16, 2025 | 16.71 | 16.90 | 16.69 | 16.84 | 16.65 | 1.02% | 243,254 |
| Sep 15, 2025 | 16.49 | 16.69 | 16.49 | 16.67 | 16.48 | 0.91% | 194,319 |
| Sep 12, 2025 | 16.52 | 16.55 | 16.49 | 16.52 | 16.33 | 0.06% | 67,574 |
| Sep 11, 2025 | 16.50 | 16.52 | 16.45 | 16.51 | 16.32 | 0.43% | 75,724 |
| Sep 10, 2025 | 16.46 | 16.47 | 16.41 | 16.44 | 16.25 | -0.06% | 88,685 |
| Sep 9, 2025 | 16.48 | 16.48 | 16.40 | 16.45 | 16.26 | - | 150,245 |
| Sep 8, 2025 | 16.50 | 16.50 | 16.43 | 16.45 | 16.26 | - | 137,472 |
| Sep 5, 2025 | 16.38 | 16.45 | 16.34 | 16.45 | 16.26 | 0.92% | 143,705 |
| Sep 4, 2025 | 16.25 | 16.34 | 16.22 | 16.30 | 16.12 | 0.12% | 91,608 |
| Sep 3, 2025 | 16.19 | 16.28 | 16.16 | 16.28 | 16.10 | 0.25% | 195,640 |
| Sep 2, 2025 | 16.19 | 16.24 | 16.14 | 16.24 | 16.06 | -0.12% | 120,114 |
| Aug 29, 2025 | 16.27 | 16.27 | 16.18 | 16.26 | 16.08 | 0.12% | 156,965 |
| Aug 28, 2025 | 16.17 | 16.25 | 16.15 | 16.24 | 16.06 | 0.12% | 135,122 |
| Aug 27, 2025 | 16.23 | 16.24 | 16.10 | 16.22 | 16.04 | -0.06% | 135,503 |
| Aug 26, 2025 | 16.17 | 16.24 | 16.16 | 16.23 | 16.05 | 0.19% | 144,251 |