Skip to main content
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
15.98
+0.05 (0.28%)
Apr 1, 2025, 2:19 PM EDT - Market open

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202515.8915.9315.8315.9315.93-211,453
Mar 28, 202516.0416.0615.8715.9315.93-0.25%99,428
Mar 27, 202516.0516.0515.8815.9715.97-0.31%114,753
Mar 26, 202516.1916.2015.9616.0216.02-0.80%65,574
Mar 25, 202516.1116.1616.0416.1516.150.50%67,148
Mar 24, 202516.1816.2116.0316.0716.07-0.99%90,443
Mar 21, 202516.2216.2416.1416.2316.140.06%83,758
Mar 20, 202516.1816.2616.1016.2216.130.50%108,065
Mar 19, 202516.0916.1616.0716.1416.050.69%109,720
Mar 18, 202516.0116.0415.9516.0315.940.19%100,711
Mar 17, 202515.9416.0215.8716.0015.910.69%114,766
Mar 14, 202515.8715.9615.8215.8915.800.38%113,952
Mar 13, 202515.9315.9615.8115.8315.74-0.38%77,065
Mar 12, 202515.9015.9515.7915.8915.800.51%84,245
Mar 11, 202515.9015.9515.7815.8115.72-0.25%70,603
Mar 10, 202515.9015.9115.7715.8515.76-0.50%103,713
Mar 7, 202515.9516.0215.8915.9315.840.06%76,783
Mar 6, 202515.9716.0315.9015.9215.83-0.56%66,846
Mar 5, 202516.0016.0915.9816.0115.920.25%63,322
Mar 4, 202516.1116.1215.9715.9715.88-0.93%90,559
Mar 3, 202516.1216.1816.0816.1216.030.25%202,077
Feb 28, 202516.1116.1216.0516.0815.99-0.12%138,824
Feb 27, 202516.1116.1716.0416.1016.010.19%82,638
Feb 26, 202516.1316.1316.0216.0715.98-0.06%128,902
Feb 25, 202516.0616.1016.0216.0815.990.56%75,366
Feb 24, 202516.0916.1415.9715.9915.90-0.37%108,929
Feb 21, 202516.0516.1515.9716.0515.96-0.37%107,364
Feb 20, 202516.2016.2216.0616.1115.93-0.56%112,803
Feb 19, 202516.1116.2316.1016.2016.020.06%124,238
Feb 18, 202516.2416.2816.1216.1916.01-0.12%111,605
Feb 14, 202516.1216.2516.1016.2116.030.62%73,866
Feb 13, 202516.0916.2016.0716.1115.930.44%134,059
Feb 12, 202516.0016.0615.8816.0415.86-0.06%119,734
Feb 11, 202516.0116.0615.9216.0515.870.25%91,333
Feb 10, 202516.0616.0815.9516.0115.830.19%127,229
Feb 7, 202515.9816.0215.9615.9815.80-51,573
Feb 6, 202515.9716.0315.9415.9815.800.13%98,038
Feb 5, 202515.9416.0115.9315.9615.780.19%101,760
Feb 4, 202515.9616.0715.8715.9315.750.06%140,120
Feb 3, 202515.8115.9715.8115.9215.740.13%109,776
Jan 31, 202516.0416.0515.8615.9015.72-0.44%167,860
Jan 30, 202515.8815.9715.8315.9715.791.08%120,484
Jan 29, 202515.8315.9115.7115.8015.62-0.13%176,044
Jan 28, 202515.8715.9115.7515.8215.64-0.32%125,315
Jan 27, 202515.9315.9915.8115.8715.69-0.38%131,535
Jan 24, 202515.9216.0015.8015.9315.75-0.13%174,974
Jan 23, 202515.9616.0215.9015.9515.68-0.31%175,212
Jan 22, 202516.1016.1015.8816.0015.73-0.37%151,536
Jan 21, 202515.8716.0815.8716.0615.791.39%198,752
Jan 17, 202515.9015.9615.7615.8415.570.13%95,690