Skip to main content
logo
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.50
-0.10 (-0.60%)
At close: Jan 26, 2026, 4:00 PM EST
16.60
+0.10 (0.61%)
After-hours: Jan 26, 2026, 7:13 PM EST

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 202516.6616.7016.5516.5816.35-0.18%120,651
Dec 1, 202516.6416.7016.6016.6116.38-0.36%107,234
Nov 28, 202516.6816.7216.5916.6716.430.54%70,658
Nov 26, 202516.5516.6016.5116.5816.350.55%102,099
Nov 25, 202516.4716.5016.4316.4916.260.12%130,711
Nov 24, 202516.4216.6016.4016.4716.240.43%133,744
Nov 21, 202516.3516.4016.2116.4016.170.74%93,825
Nov 20, 202516.4216.4616.2216.2816.05-0.85%164,732
Nov 19, 202516.5116.6516.4216.4216.09-0.48%113,264
Nov 18, 202516.5616.6116.5016.5016.17-0.60%192,552
Nov 17, 202516.6316.6516.5116.6016.27-0.12%138,430
Nov 14, 202516.6316.6616.6216.6216.29-0.18%97,538
Nov 13, 202516.7816.8716.6216.6516.32-0.48%92,943
Nov 12, 202516.9316.9516.7116.7316.40-0.65%92,046