Skip to main content
logo
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.88
+0.04 (0.24%)
Feb 13, 2026, 4:00 PM EST - Market closed

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202616.8716.9116.8016.8816.880.24%61,665
Feb 12, 202616.8316.8816.8316.8416.840.12%93,719
Feb 11, 202616.7116.8516.7116.8216.820.54%78,800
Feb 10, 202616.7216.7816.7216.7316.73-0.24%94,777
Feb 9, 202616.7016.7816.7016.7716.770.06%91,008
Feb 6, 202616.8116.8216.7216.7616.76-0.30%88,055
Feb 5, 202616.7516.8316.6716.8116.810.36%63,706
Feb 4, 202616.7016.7716.6816.7516.750.06%98,830
Feb 3, 202616.7116.8516.6916.7416.74-0.12%120,586
Feb 2, 202616.7016.8016.6516.7616.760.36%88,195
Jan 30, 202616.7016.7416.6516.7016.700.30%139,660
Jan 29, 202616.5416.6516.5416.6516.650.67%88,546
Jan 28, 202616.6016.6316.5416.5416.54-0.30%113,083
Jan 27, 202616.5516.6016.5416.5916.590.55%98,407
Jan 26, 202616.6716.6816.4716.5016.50-0.60%123,276
Jan 23, 202616.5716.6116.5016.6016.60-0.24%86,724
Jan 22, 202616.6816.7016.5616.6416.540.12%56,620
Jan 21, 202616.5516.6216.5216.6216.520.79%103,395
Jan 20, 202616.3716.5416.3716.4916.39-0.18%87,360
Jan 16, 202616.6416.7016.5216.5216.42-1.02%92,701
Jan 15, 202616.5916.7216.5616.6916.590.91%212,048
Jan 14, 202616.5216.6016.5116.5416.44-93,447
Jan 13, 202616.5516.6016.5016.5416.44-140,749
Jan 12, 202616.4816.5716.4716.5416.44-71,985
Jan 9, 202616.5516.5816.5016.5416.440.30%62,643
Jan 8, 202616.4916.5516.4616.4916.39-0.06%55,656
Jan 7, 202616.5716.5816.4716.5016.40-0.12%86,732
Jan 6, 202616.5916.6216.4316.5216.42-0.06%134,489
Jan 5, 202616.5716.6016.4416.5316.43-0.54%136,197
Jan 2, 202616.6016.6216.4316.6216.520.67%90,715
Dec 31, 202516.6416.6716.4816.5116.41-0.48%158,825
Dec 30, 202516.4716.5916.4216.5916.490.97%211,248
Dec 29, 202516.4116.4816.4116.4316.33-0.30%70,731
Dec 26, 202516.5416.5816.4116.4816.38-0.12%145,966
Dec 24, 202516.5016.5416.4516.5016.400.06%67,006
Dec 23, 202516.5216.5816.4616.4916.39-0.60%124,448
Dec 22, 202516.5916.7416.5816.5916.360.06%130,746
Dec 19, 202516.5916.6716.5816.5816.35-0.06%171,299
Dec 18, 202516.5716.7416.5516.5916.360.24%117,545
Dec 17, 202516.7216.8016.5316.5516.32-0.84%132,154
Dec 16, 202516.5516.7816.5416.6916.450.54%157,206
Dec 15, 202516.6516.8516.5216.6016.37-0.06%157,682
Dec 12, 202516.7316.7816.5516.6116.38-0.78%150,450
Dec 11, 202516.6716.7816.5616.7416.500.48%159,077
Dec 10, 202516.5516.6916.5216.6616.430.24%119,221
Dec 9, 202516.7016.7216.5716.6216.39-0.12%95,839
Dec 8, 202516.6616.7016.6016.6416.41-139,584
Dec 5, 202516.6716.6716.6016.6416.410.06%115,786
Dec 4, 202516.6916.6916.6016.6316.40-0.12%81,806
Dec 3, 202516.6216.6816.5816.6516.420.42%146,375