Skip to main content
logo
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.29
-0.05 (-0.31%)
At close: Aug 1, 2025, 4:00 PM
16.29
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.3516.3916.2716.2916.29-0.31%79,505
Jul 31, 202516.4016.4016.2716.3416.340.06%106,898
Jul 30, 202516.3216.3416.2216.3316.330.06%115,958
Jul 29, 202516.3116.3216.2716.3216.320.18%89,082
Jul 28, 202516.3016.3016.2516.2916.29-0.06%112,220
Jul 25, 202516.2116.3216.2116.3016.300.80%122,534
Jul 24, 202516.1316.2216.1316.1716.17-0.68%104,142
Jul 23, 202516.3416.3416.2216.2816.19-0.12%98,905
Jul 22, 202516.4116.4116.2616.3016.21-0.49%95,163
Jul 21, 202516.3516.4216.3216.3816.290.99%93,217
Jul 18, 202516.6416.6516.2216.2216.13-2.41%260,735
Jul 17, 202516.5016.6216.5016.6216.520.73%106,932
Jul 16, 202516.5416.5416.3816.5016.41-129,072
Jul 15, 202516.5516.5716.4716.5016.41-0.30%68,847
Jul 14, 202516.5416.5816.5016.5516.450.36%103,223
Jul 11, 202516.5516.5516.4416.4916.40-0.24%64,133
Jul 10, 202516.5316.5616.4816.5316.44-0.12%94,616
Jul 9, 202516.5616.5816.5016.5516.450.36%46,758
Jul 8, 202516.5016.5416.4816.4916.400.06%76,585
Jul 7, 202516.5516.5516.4016.4816.39-0.48%51,507
Jul 3, 202516.5316.5916.5116.5616.460.18%54,463
Jul 2, 202516.4116.5416.3916.5316.440.98%143,002
Jul 1, 202516.3016.3716.2716.3716.280.49%96,204
Jun 30, 202516.2416.3316.1916.2916.200.37%219,486
Jun 27, 202516.1416.2416.1016.2316.140.93%90,983
Jun 26, 202516.1416.1516.0716.0815.99-0.06%70,619
Jun 25, 202516.1016.1216.0516.0916.000.19%106,289
Jun 24, 202515.9316.0915.9316.0615.970.56%88,406
Jun 23, 202515.9316.0015.8415.9715.88-0.50%85,979
Jun 20, 202516.0716.1015.9916.0515.860.12%88,237
Jun 18, 202516.0516.1015.9716.0315.84-0.12%88,784
Jun 17, 202516.0816.1416.0116.0515.86-0.12%61,529
Jun 16, 202516.0516.0815.9916.0715.880.63%78,224
Jun 13, 202516.1016.1015.9315.9715.79-0.87%129,985
Jun 12, 202515.9916.1115.9816.1115.921.13%124,529
Jun 11, 202515.9216.0015.9015.9315.75-90,875
Jun 10, 202515.8715.9515.8715.9315.750.25%63,634
Jun 9, 202515.9015.9515.8215.8915.710.13%78,562
Jun 6, 202515.8015.8915.7515.8715.690.70%70,585
Jun 5, 202515.7515.8115.7015.7615.580.06%81,677
Jun 4, 202515.7515.8315.7215.7515.570.19%95,247
Jun 3, 202515.7015.7315.6115.7215.540.45%88,381
Jun 2, 202515.5815.6815.5515.6515.47-0.13%151,319
May 30, 202515.7415.7515.6315.6715.49-0.32%97,478
May 29, 202515.6515.7415.6515.7215.540.64%109,048
May 28, 202515.7415.7415.6015.6215.44-0.57%66,760
May 27, 202515.7915.7915.6015.7115.530.71%137,357
May 23, 202515.5915.6215.4915.6015.42-0.70%105,582
May 22, 202515.6815.7315.5915.7115.440.38%99,893
May 21, 202515.7915.8515.5815.6515.38-1.20%239,434