Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.59
+0.07 (0.42%)
Sep 15, 2025, 9:39 AM EDT - Market open
FFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.52 | 16.55 | 16.49 | 16.52 | 16.52 | 0.06% | 67,574 |
| Sep 11, 2025 | 16.50 | 16.52 | 16.45 | 16.51 | 16.51 | 0.43% | 75,724 |
| Sep 10, 2025 | 16.46 | 16.47 | 16.41 | 16.44 | 16.44 | -0.06% | 88,685 |
| Sep 9, 2025 | 16.48 | 16.48 | 16.40 | 16.45 | 16.45 | - | 150,245 |
| Sep 8, 2025 | 16.50 | 16.50 | 16.43 | 16.45 | 16.45 | - | 137,472 |
| Sep 5, 2025 | 16.38 | 16.45 | 16.34 | 16.45 | 16.45 | 0.92% | 143,705 |
| Sep 4, 2025 | 16.25 | 16.34 | 16.22 | 16.30 | 16.30 | 0.12% | 91,608 |
| Sep 3, 2025 | 16.19 | 16.28 | 16.16 | 16.28 | 16.28 | 0.25% | 195,640 |
| Sep 2, 2025 | 16.19 | 16.24 | 16.14 | 16.24 | 16.24 | -0.12% | 120,114 |
| Aug 29, 2025 | 16.27 | 16.27 | 16.18 | 16.26 | 16.26 | 0.12% | 156,965 |
| Aug 28, 2025 | 16.17 | 16.25 | 16.15 | 16.24 | 16.24 | 0.12% | 135,122 |
| Aug 27, 2025 | 16.23 | 16.24 | 16.10 | 16.22 | 16.22 | -0.06% | 135,503 |
| Aug 26, 2025 | 16.17 | 16.24 | 16.16 | 16.23 | 16.23 | 0.19% | 144,251 |
| Aug 25, 2025 | 16.21 | 16.22 | 16.15 | 16.20 | 16.20 | - | 81,222 |
| Aug 22, 2025 | 16.08 | 16.21 | 16.07 | 16.20 | 16.20 | 0.12% | 142,285 |
| Aug 21, 2025 | 16.15 | 16.20 | 16.13 | 16.18 | 16.09 | 0.06% | 102,234 |
| Aug 20, 2025 | 16.24 | 16.30 | 16.17 | 16.17 | 16.08 | -0.55% | 120,727 |
| Aug 19, 2025 | 16.24 | 16.30 | 16.24 | 16.26 | 16.16 | 0.12% | 136,315 |
| Aug 18, 2025 | 16.21 | 16.28 | 16.21 | 16.24 | 16.15 | 0.19% | 106,065 |
| Aug 15, 2025 | 16.26 | 16.33 | 16.21 | 16.21 | 16.12 | -0.49% | 128,492 |
| Aug 14, 2025 | 16.31 | 16.37 | 16.27 | 16.29 | 16.19 | -0.49% | 127,075 |
| Aug 13, 2025 | 16.35 | 16.40 | 16.27 | 16.37 | 16.27 | 0.12% | 253,991 |
| Aug 12, 2025 | 16.29 | 16.35 | 16.26 | 16.35 | 16.25 | 0.31% | 70,411 |
| Aug 11, 2025 | 16.34 | 16.35 | 16.26 | 16.30 | 16.20 | -0.24% | 98,387 |
| Aug 8, 2025 | 16.24 | 16.38 | 16.23 | 16.34 | 16.24 | 0.37% | 120,019 |
| Aug 7, 2025 | 16.28 | 16.33 | 16.22 | 16.28 | 16.18 | -0.18% | 84,393 |
| Aug 6, 2025 | 16.32 | 16.38 | 16.22 | 16.31 | 16.21 | 0.18% | 90,008 |
| Aug 5, 2025 | 16.32 | 16.34 | 16.24 | 16.28 | 16.18 | -0.25% | 65,020 |
| Aug 4, 2025 | 16.38 | 16.38 | 16.25 | 16.32 | 16.22 | 0.18% | 111,073 |
| Aug 1, 2025 | 16.35 | 16.39 | 16.27 | 16.29 | 16.19 | -0.31% | 79,505 |
| Jul 31, 2025 | 16.40 | 16.40 | 16.27 | 16.34 | 16.24 | 0.06% | 106,898 |
| Jul 30, 2025 | 16.32 | 16.34 | 16.22 | 16.33 | 16.23 | 0.06% | 115,958 |
| Jul 29, 2025 | 16.31 | 16.32 | 16.27 | 16.32 | 16.22 | 0.18% | 89,082 |
| Jul 28, 2025 | 16.30 | 16.30 | 16.25 | 16.29 | 16.19 | -0.06% | 112,220 |
| Jul 25, 2025 | 16.21 | 16.32 | 16.21 | 16.30 | 16.20 | 0.80% | 122,534 |
| Jul 24, 2025 | 16.13 | 16.22 | 16.13 | 16.17 | 16.08 | -0.68% | 104,142 |
| Jul 23, 2025 | 16.34 | 16.34 | 16.22 | 16.28 | 16.09 | -0.12% | 98,905 |
| Jul 22, 2025 | 16.41 | 16.41 | 16.26 | 16.30 | 16.11 | -0.49% | 95,163 |
| Jul 21, 2025 | 16.35 | 16.42 | 16.32 | 16.38 | 16.19 | 0.99% | 93,217 |
| Jul 18, 2025 | 16.64 | 16.65 | 16.22 | 16.22 | 16.03 | -2.41% | 260,735 |
| Jul 17, 2025 | 16.50 | 16.62 | 16.50 | 16.62 | 16.43 | 0.73% | 106,932 |
| Jul 16, 2025 | 16.54 | 16.54 | 16.38 | 16.50 | 16.31 | - | 129,072 |
| Jul 15, 2025 | 16.55 | 16.57 | 16.47 | 16.50 | 16.31 | -0.30% | 68,847 |
| Jul 14, 2025 | 16.54 | 16.58 | 16.50 | 16.55 | 16.36 | 0.36% | 103,223 |
| Jul 11, 2025 | 16.55 | 16.55 | 16.44 | 16.49 | 16.30 | -0.24% | 64,133 |
| Jul 10, 2025 | 16.53 | 16.56 | 16.48 | 16.53 | 16.34 | -0.12% | 94,616 |
| Jul 9, 2025 | 16.56 | 16.58 | 16.50 | 16.55 | 16.36 | 0.36% | 46,758 |
| Jul 8, 2025 | 16.50 | 16.54 | 16.48 | 16.49 | 16.30 | 0.06% | 76,585 |
| Jul 7, 2025 | 16.55 | 16.55 | 16.40 | 16.48 | 16.29 | -0.48% | 51,507 |
| Jul 3, 2025 | 16.53 | 16.59 | 16.51 | 16.56 | 16.37 | 0.18% | 54,463 |