Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
15.84
+0.02 (0.13%)
Jan 17, 2025, 4:00 PM EST - Market closed
FFC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 15.90 | 15.96 | 15.76 | 15.84 | 15.84 | 0.13% | 95,690 |
Jan 16, 2025 | 15.86 | 15.90 | 15.72 | 15.82 | 15.82 | 0.19% | 75,490 |
Jan 15, 2025 | 15.70 | 15.90 | 15.70 | 15.79 | 15.79 | 1.02% | 141,107 |
Jan 14, 2025 | 15.69 | 15.74 | 15.62 | 15.63 | 15.63 | -0.13% | 96,085 |
Jan 13, 2025 | 15.72 | 15.75 | 15.59 | 15.65 | 15.65 | -0.45% | 138,371 |
Jan 10, 2025 | 15.71 | 15.77 | 15.55 | 15.72 | 15.72 | -0.63% | 89,270 |
Jan 8, 2025 | 15.74 | 15.84 | 15.65 | 15.82 | 15.82 | 0.76% | 96,907 |
Jan 7, 2025 | 15.84 | 15.88 | 15.67 | 15.70 | 15.70 | -0.51% | 85,493 |
Jan 6, 2025 | 15.86 | 15.86 | 15.74 | 15.78 | 15.78 | -0.32% | 81,809 |
Jan 3, 2025 | 15.76 | 15.90 | 15.73 | 15.83 | 15.83 | 0.51% | 110,070 |
Jan 2, 2025 | 15.55 | 15.79 | 15.55 | 15.75 | 15.75 | 1.42% | 215,019 |
Dec 31, 2024 | 15.59 | 15.74 | 15.43 | 15.53 | 15.53 | 0.65% | 231,804 |
Dec 30, 2024 | 15.46 | 15.50 | 15.36 | 15.43 | 15.43 | -0.19% | 179,087 |
Dec 27, 2024 | 15.48 | 15.58 | 15.45 | 15.46 | 15.46 | -0.71% | 173,723 |
Dec 26, 2024 | 15.63 | 15.66 | 15.56 | 15.57 | 15.57 | -0.57% | 77,645 |
Dec 24, 2024 | 15.75 | 15.82 | 15.59 | 15.66 | 15.66 | -0.13% | 99,860 |
Dec 23, 2024 | 15.68 | 15.77 | 15.62 | 15.68 | 15.68 | -0.38% | 179,040 |
Dec 20, 2024 | 15.57 | 15.75 | 15.55 | 15.74 | 15.62 | 1.29% | 143,904 |
Dec 19, 2024 | 15.52 | 15.62 | 15.52 | 15.54 | 15.42 | -0.19% | 211,314 |
Dec 18, 2024 | 15.81 | 15.89 | 15.57 | 15.57 | 15.45 | -1.27% | 158,852 |
Dec 17, 2024 | 15.90 | 15.94 | 15.76 | 15.77 | 15.65 | -0.94% | 143,405 |
Dec 16, 2024 | 15.89 | 15.98 | 15.84 | 15.92 | 15.80 | 0.19% | 75,455 |
Dec 13, 2024 | 15.97 | 16.03 | 15.85 | 15.89 | 15.77 | -0.19% | 53,624 |
Dec 12, 2024 | 15.97 | 16.01 | 15.84 | 15.92 | 15.80 | -0.31% | 116,972 |
Dec 11, 2024 | 16.02 | 16.04 | 15.91 | 15.97 | 15.84 | 0.25% | 81,704 |
Dec 10, 2024 | 15.99 | 16.02 | 15.90 | 15.93 | 15.81 | 0.19% | 92,955 |
Dec 9, 2024 | 16.09 | 16.09 | 15.88 | 15.90 | 15.78 | -0.87% | 86,501 |
Dec 6, 2024 | 16.05 | 16.11 | 16.00 | 16.04 | 15.91 | 0.06% | 156,514 |
Dec 5, 2024 | 15.96 | 16.04 | 15.95 | 16.03 | 15.90 | 0.66% | 151,698 |
Dec 4, 2024 | 15.96 | 15.96 | 15.92 | 15.93 | 15.80 | -0.16% | 133,891 |
Dec 3, 2024 | 15.82 | 15.96 | 15.80 | 15.95 | 15.82 | 0.63% | 118,315 |
Dec 2, 2024 | 15.77 | 15.89 | 15.76 | 15.85 | 15.73 | 0.06% | 145,714 |
Nov 29, 2024 | 15.80 | 15.91 | 15.74 | 15.84 | 15.72 | 0.70% | 108,008 |
Nov 27, 2024 | 15.60 | 15.73 | 15.55 | 15.73 | 15.61 | 0.90% | 137,317 |
Nov 26, 2024 | 15.61 | 15.63 | 15.51 | 15.59 | 15.47 | 0.13% | 174,916 |
Nov 25, 2024 | 15.57 | 15.63 | 15.50 | 15.57 | 15.45 | 0.52% | 215,494 |
Nov 22, 2024 | 15.46 | 15.58 | 15.43 | 15.49 | 15.37 | -0.32% | 293,412 |
Nov 21, 2024 | 15.65 | 15.66 | 15.49 | 15.54 | 15.42 | -0.51% | 145,127 |
Nov 20, 2024 | 15.70 | 15.74 | 15.57 | 15.62 | 15.41 | -0.89% | 152,851 |
Nov 19, 2024 | 15.68 | 15.79 | 15.63 | 15.76 | 15.54 | - | 156,582 |
Nov 18, 2024 | 15.75 | 15.92 | 15.72 | 15.76 | 15.54 | 0.06% | 129,143 |
Nov 15, 2024 | 15.75 | 15.80 | 15.60 | 15.75 | 15.53 | -0.19% | 179,268 |
Nov 14, 2024 | 15.95 | 15.95 | 15.70 | 15.78 | 15.56 | -0.44% | 136,602 |
Nov 13, 2024 | 15.96 | 16.05 | 15.82 | 15.85 | 15.63 | -0.21% | 117,353 |
Nov 12, 2024 | 16.09 | 16.20 | 15.88 | 15.88 | 15.67 | -1.65% | 118,247 |
Nov 11, 2024 | 16.22 | 16.25 | 16.14 | 16.15 | 15.93 | -0.55% | 119,639 |
Nov 8, 2024 | 16.07 | 16.36 | 16.04 | 16.24 | 16.02 | 1.06% | 88,245 |
Nov 7, 2024 | 15.94 | 16.11 | 15.88 | 16.07 | 15.85 | 1.39% | 131,776 |
Nov 6, 2024 | 15.81 | 15.94 | 15.81 | 15.85 | 15.63 | -0.50% | 133,596 |
Nov 5, 2024 | 15.90 | 16.02 | 15.83 | 15.93 | 15.71 | 0.16% | 88,313 |
Nov 4, 2024 | 15.91 | 16.00 | 15.85 | 15.91 | 15.69 | 0.09% | 92,812 |
Nov 1, 2024 | 15.98 | 15.98 | 15.85 | 15.89 | 15.67 | -0.31% | 94,792 |
Oct 31, 2024 | 15.93 | 15.98 | 15.80 | 15.94 | 15.72 | 0.38% | 134,309 |
Oct 30, 2024 | 15.82 | 15.93 | 15.82 | 15.88 | 15.66 | 0.63% | 70,639 |
Oct 29, 2024 | 15.93 | 15.96 | 15.78 | 15.78 | 15.56 | -1.25% | 190,405 |
Oct 28, 2024 | 16.16 | 16.21 | 15.97 | 15.98 | 15.76 | -0.99% | 98,131 |
Oct 25, 2024 | 16.13 | 16.19 | 16.05 | 16.14 | 15.92 | 0.19% | 88,913 |
Oct 24, 2024 | 16.12 | 16.17 | 16.07 | 16.11 | 15.89 | -0.25% | 95,034 |
Oct 23, 2024 | 16.30 | 16.39 | 16.13 | 16.15 | 15.84 | -1.04% | 199,977 |
Oct 22, 2024 | 16.33 | 16.33 | 16.22 | 16.32 | 16.01 | 0.31% | 137,482 |
Oct 21, 2024 | 16.26 | 16.30 | 16.22 | 16.27 | 15.96 | -0.18% | 173,339 |
Oct 18, 2024 | 16.36 | 16.36 | 16.26 | 16.30 | 15.99 | -0.12% | 151,391 |
Oct 17, 2024 | 16.40 | 16.48 | 16.31 | 16.32 | 16.01 | -0.43% | 132,838 |
Oct 16, 2024 | 16.42 | 16.48 | 16.39 | 16.39 | 16.08 | -0.18% | 118,476 |
Oct 15, 2024 | 16.38 | 16.45 | 16.35 | 16.42 | 16.11 | 0.12% | 128,907 |
Oct 14, 2024 | 16.41 | 16.46 | 16.27 | 16.40 | 16.09 | - | 101,691 |
Oct 11, 2024 | 16.38 | 16.50 | 16.37 | 16.40 | 16.09 | 0.12% | 62,742 |
Oct 10, 2024 | 16.42 | 16.44 | 16.35 | 16.38 | 16.07 | 0.06% | 100,090 |
Oct 9, 2024 | 16.36 | 16.42 | 16.32 | 16.37 | 16.06 | 0.06% | 64,468 |
Oct 8, 2024 | 16.34 | 16.40 | 16.32 | 16.36 | 16.05 | 0.68% | 103,111 |
Oct 7, 2024 | 16.27 | 16.31 | 16.25 | 16.25 | 15.94 | -0.12% | 122,134 |
Oct 4, 2024 | 16.26 | 16.30 | 16.18 | 16.27 | 15.96 | 0.18% | 141,262 |
Oct 3, 2024 | 16.36 | 16.40 | 16.17 | 16.24 | 15.93 | -0.67% | 180,119 |
Oct 2, 2024 | 16.39 | 16.41 | 16.31 | 16.35 | 16.04 | -0.24% | 109,551 |
Oct 1, 2024 | 16.52 | 16.52 | 16.33 | 16.39 | 16.08 | -0.12% | 155,662 |
Sep 30, 2024 | 16.50 | 16.55 | 16.41 | 16.41 | 16.10 | -0.18% | 214,760 |
Sep 27, 2024 | 16.49 | 16.56 | 16.37 | 16.44 | 16.13 | -0.06% | 143,655 |
Sep 26, 2024 | 16.66 | 16.66 | 16.36 | 16.45 | 16.14 | -0.60% | 126,695 |
Sep 25, 2024 | 16.56 | 16.64 | 16.52 | 16.55 | 16.23 | -0.12% | 130,717 |
Sep 24, 2024 | 16.69 | 16.74 | 16.51 | 16.57 | 16.25 | -0.72% | 180,374 |
Sep 23, 2024 | 16.61 | 16.74 | 16.56 | 16.69 | 16.37 | 0.30% | 109,536 |
Sep 20, 2024 | 16.68 | 16.69 | 16.52 | 16.64 | 16.23 | 0.24% | 88,094 |
Sep 19, 2024 | 16.62 | 16.68 | 16.50 | 16.60 | 16.20 | 1.16% | 138,816 |
Sep 18, 2024 | 16.31 | 16.49 | 16.30 | 16.41 | 16.01 | 0.49% | 99,172 |
Sep 17, 2024 | 16.65 | 16.70 | 16.25 | 16.33 | 15.93 | -1.51% | 254,374 |
Sep 16, 2024 | 16.41 | 16.60 | 16.38 | 16.58 | 16.18 | 1.34% | 136,105 |
Sep 13, 2024 | 16.28 | 16.44 | 16.24 | 16.36 | 15.96 | 0.43% | 130,882 |
Sep 12, 2024 | 16.30 | 16.38 | 16.20 | 16.29 | 15.89 | 0.43% | 100,989 |
Sep 11, 2024 | 16.28 | 16.35 | 16.21 | 16.22 | 15.82 | -0.49% | 80,750 |
Sep 10, 2024 | 16.30 | 16.33 | 16.18 | 16.30 | 15.90 | 0.12% | 127,761 |
Sep 9, 2024 | 16.14 | 16.30 | 16.14 | 16.28 | 15.88 | 0.93% | 95,871 |
Sep 6, 2024 | 16.11 | 16.17 | 15.99 | 16.13 | 15.74 | 0.44% | 198,735 |
Sep 5, 2024 | 16.05 | 16.11 | 15.99 | 16.06 | 15.67 | 0.37% | 126,504 |
Sep 4, 2024 | 15.85 | 16.01 | 15.85 | 16.00 | 15.61 | 0.82% | 143,713 |
Sep 3, 2024 | 15.84 | 15.90 | 15.80 | 15.87 | 15.48 | 0.25% | 136,534 |
Aug 30, 2024 | 15.82 | 15.90 | 15.79 | 15.83 | 15.44 | 0.13% | 103,498 |
Aug 29, 2024 | 15.69 | 15.82 | 15.67 | 15.81 | 15.42 | 1.22% | 94,204 |
Aug 28, 2024 | 15.60 | 15.68 | 15.52 | 15.62 | 15.24 | 0.58% | 158,803 |
Aug 27, 2024 | 15.62 | 15.65 | 15.51 | 15.53 | 15.15 | -0.45% | 156,597 |
Aug 26, 2024 | 15.46 | 15.63 | 15.46 | 15.60 | 15.22 | 0.84% | 117,024 |