Skip to main content
logo
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
15.55
+0.02 (0.13%)
Sep 22, 2026, 4:00 PM EDT - Market closed

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202615.6015.6015.5015.5515.450.13%70,253
Sep 21, 202615.6015.6015.4915.5315.430.13%194,836
Sep 18, 202615.5515.6015.4215.5115.41-0.45%132,886
Sep 17, 202615.6215.6415.4915.5815.480.65%147,462
Sep 16, 202615.4015.5815.3915.4815.380.91%118,232
Sep 15, 202615.4215.4215.2615.3415.24-0.45%109,140
Sep 14, 202615.6215.6715.3615.4115.31-1.34%121,439
Sep 11, 202615.6115.7415.5515.6215.510.45%99,085
Sep 10, 202615.6715.6815.5415.5515.45-1.08%103,065
Sep 9, 202615.7715.8515.6515.7215.61-0.06%81,907
Sep 8, 202615.7715.8715.7315.7315.62-0.32%76,800
Sep 4, 202615.7415.8115.7315.7815.67-0.13%124,503
Sep 3, 202615.8115.8215.7015.8015.690.32%159,812
Sep 2, 202615.8815.8815.7115.7515.64-0.69%111,492
Sep 1, 202615.9015.9215.8015.8615.75-0.38%90,234
Aug 31, 202615.9415.9915.8015.9215.81-0.06%136,020
Aug 28, 202615.9415.9915.8615.9315.82-0.06%114,086
Aug 27, 202615.9816.0515.8615.9415.83-0.50%148,264
Aug 26, 202616.1016.1216.0016.0215.91-0.25%91,762
Aug 25, 202615.9416.0815.9216.0615.950.94%114,197
Aug 24, 202615.9816.0615.8715.9115.80-0.41%97,996
Aug 21, 202616.1816.2016.0016.0815.87-0.43%108,280
Aug 20, 202616.1916.2116.0816.1515.94-0.31%100,768
Aug 19, 202616.2116.3016.1316.2015.99-0.06%82,080
Aug 18, 202616.2016.2316.0716.2116.00-0.06%138,825
Aug 17, 202616.2416.2416.1516.2216.01-184,742
Aug 14, 202616.2216.2416.1916.2216.010.06%78,914
Aug 13, 202616.2716.2716.2016.2116.00-0.12%111,715
Aug 12, 202616.2916.3216.2116.2316.020.06%91,679
Aug 11, 202616.3016.3416.1816.2216.01-0.25%76,680
Aug 10, 202616.2316.3216.1716.2616.050.18%57,648
Aug 7, 202616.2016.2516.1316.2316.020.62%49,405
Aug 6, 202616.1816.2016.1116.1315.92-0.06%63,260
Aug 5, 202616.1816.2116.1216.1415.93-0.31%86,361
Aug 4, 202616.2016.2416.1616.1915.98-42,964
Aug 3, 202616.1916.2316.1016.1915.980.37%90,873
Jul 31, 202616.2216.2316.0716.1315.92-0.12%114,618
Jul 30, 202616.0016.2015.9816.1515.941.38%76,274
Jul 29, 202616.0716.0715.9115.9315.72-0.87%64,460
Jul 28, 202616.1516.1516.0016.0715.86-0.12%62,044
Jul 27, 202616.0516.1315.9516.0915.880.88%92,245
Jul 24, 202615.9716.1115.9015.9515.74-0.23%90,164
Jul 23, 202616.2116.2516.0716.0915.78-1.05%92,103
Jul 22, 202616.3116.3716.2516.2615.94-0.37%191,294
Jul 21, 202616.2316.3416.1416.3216.000.80%88,311
Jul 20, 202616.2116.2716.0616.1915.87-0.25%75,378
Jul 17, 202616.2016.2316.0816.2315.910.19%64,619
Jul 16, 202616.2916.3016.1116.2015.88-0.37%100,381
Jul 15, 202616.2516.3016.2216.2615.94-0.06%45,708
Jul 14, 202616.2516.2916.2116.2715.950.43%42,838