Skip to main content
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
15.87
+0.11 (0.70%)
At close: Jun 6, 2025, 4:00 PM
15.84
-0.03 (-0.19%)
After-hours: Jun 6, 2025, 7:00 PM EDT

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202515.8015.8915.7515.8715.870.70%70,585
Jun 5, 202515.7515.8115.7015.7615.760.06%81,677
Jun 4, 202515.7515.8315.7215.7515.750.19%95,247
Jun 3, 202515.7015.7315.6115.7215.720.45%88,381
Jun 2, 202515.5815.6815.5515.6515.65-0.13%151,319
May 30, 202515.7415.7515.6315.6715.67-0.32%97,478
May 29, 202515.6515.7415.6515.7215.720.64%109,048
May 28, 202515.7415.7415.6015.6215.62-0.57%66,760
May 27, 202515.7915.7915.6015.7115.710.71%137,357
May 23, 202515.5915.6215.4915.6015.60-0.70%105,582
May 22, 202515.6815.7315.5915.7115.620.38%99,893
May 21, 202515.7915.8515.5815.6515.56-1.20%239,434
May 20, 202515.7915.8915.6715.8415.750.57%340,596
May 19, 202515.6715.7815.6715.7515.66-0.13%79,951
May 16, 202515.8215.8215.7415.7715.680.32%142,015
May 15, 202515.6815.7515.6315.7215.630.70%113,225
May 14, 202515.7415.7415.5715.6115.52-0.32%68,847
May 13, 202515.6515.7415.6315.6615.570.19%64,587
May 12, 202515.6515.7115.5615.6315.540.58%102,464
May 9, 202515.4815.5415.4615.5415.450.65%91,011
May 8, 202515.4915.5115.4115.4415.350.19%58,330
May 7, 202515.4315.4815.3715.4115.320.06%97,033
May 6, 202515.4515.4815.3615.4015.31-0.45%46,285
May 5, 202515.4315.4815.4015.4715.380.13%113,743
May 2, 202515.4515.5115.4215.4515.360.52%102,532
May 1, 202515.3515.4115.3015.3715.280.92%101,252
Apr 30, 202515.2415.3015.1515.2315.14-0.26%85,240
Apr 29, 202515.2115.3015.2115.2715.180.39%94,748
Apr 28, 202515.2115.3115.1815.2115.120.13%94,277
Apr 25, 202515.2215.2915.1315.1915.100.26%51,892
Apr 24, 202515.1015.2215.0915.1515.060.40%103,043
Apr 23, 202515.1815.1915.0215.0915.000.60%90,932
Apr 22, 202514.9315.0614.9015.0014.820.87%68,865
Apr 21, 202515.0115.0314.7714.8714.69-1.26%151,689
Apr 17, 202514.9815.1014.9715.0614.881.01%88,405
Apr 16, 202514.9215.1014.8914.9114.73-0.47%96,490
Apr 15, 202514.8315.0314.8314.9814.801.56%84,923
Apr 14, 202514.8114.9014.7114.7514.570.34%151,807
Apr 11, 202514.7614.9314.6014.7014.520.34%116,453
Apr 10, 202515.1715.1714.6214.6514.47-3.55%171,091
Apr 9, 202514.4015.2614.4015.1915.013.54%252,427
Apr 8, 202514.6514.8414.5114.6714.492.09%285,460
Apr 7, 202514.5014.6314.2014.3714.20-2.18%330,404
Apr 4, 202515.3915.4214.5114.6914.51-4.98%397,511
Apr 3, 202515.8515.9115.4615.4615.27-3.44%347,575
Apr 2, 202515.9316.0415.9216.0115.820.38%86,073
Apr 1, 202515.9316.0315.8715.9515.760.13%97,993
Mar 31, 202515.8915.9315.8315.9315.74-211,453
Mar 28, 202516.0416.0615.8715.9315.74-0.25%99,428
Mar 27, 202516.0516.0515.8815.9715.78-0.31%114,753