Skip to main content
logo
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.22
+0.03 (0.19%)
Aug 4, 2026, 1:23 PM EDT - Market open

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202616.2016.2416.1716.23-0.25%25,345
Aug 3, 202616.1916.2316.1016.1916.190.37%90,873
Jul 31, 202616.2216.2316.0716.1316.13-0.12%114,511
Jul 30, 202616.0016.2015.9816.1516.151.38%76,274
Jul 29, 202616.0716.0715.9115.9315.93-0.87%64,459
Jul 28, 202616.1516.1516.0016.0716.07-0.12%62,043
Jul 27, 202616.0516.1315.9516.0916.090.88%92,244
Jul 24, 202615.9716.1115.9015.9515.95-0.23%90,164
Jul 23, 202616.2116.2516.0716.0915.99-1.05%92,102
Jul 22, 202616.3116.3716.2516.2616.16-0.37%191,294
Jul 21, 202616.2316.3416.1416.3216.220.80%88,311
Jul 20, 202616.2116.2716.0616.1916.09-0.25%75,378
Jul 17, 202616.2016.2316.0816.2316.130.19%64,619
Jul 16, 202616.2916.3016.1116.2016.10-0.37%100,381
Jul 15, 202616.2516.3016.2216.2616.16-0.06%45,708
Jul 14, 202616.2516.2916.2116.2716.170.43%42,838
Jul 13, 202616.2016.2416.1216.2016.10-0.31%74,907
Jul 10, 202616.2616.3016.2016.2516.150.18%58,373
Jul 9, 202616.2516.3016.2116.2216.12-0.18%84,001
Jul 8, 202616.2516.2816.1516.2516.15-0.18%109,391
Jul 7, 202616.2816.2916.1516.2816.18-99,909
Jul 6, 202616.2516.3016.2016.2816.180.56%143,457
Jul 2, 202616.2816.2816.1516.1916.09-0.55%69,839
Jul 1, 202616.2816.3016.1916.2816.18-60,232
Jun 30, 202616.2816.2916.1716.2816.180.49%138,328
Jun 29, 202616.1116.2416.0916.2016.101.00%142,804
Jun 26, 202616.0316.1015.9616.0415.94-68,628
Jun 25, 202616.0116.0415.9516.0415.940.69%89,905
Jun 24, 202615.9616.0015.8915.9315.83-0.06%102,655
Jun 23, 202615.8015.9715.7715.9415.840.58%116,383
Jun 22, 202615.9515.9815.8615.9515.75-77,029
Jun 18, 202615.9716.0515.9015.9515.75-0.13%121,028
Jun 17, 202616.0816.1115.9315.9715.77-0.31%98,957
Jun 16, 202615.9916.1015.9516.0215.820.44%195,862
Jun 15, 202615.9116.0315.8415.9515.750.89%111,261
Jun 12, 202615.8015.8315.6715.8115.610.57%121,209
Jun 11, 202615.7115.8515.6715.7215.520.06%160,367
Jun 10, 202615.8515.9115.7115.7115.51-0.57%119,303
Jun 9, 202616.0516.0515.7615.8015.60-1.37%275,715
Jun 8, 202615.9216.0215.8416.0215.820.69%185,967
Jun 5, 202615.8915.9215.8015.9115.710.13%153,761
Jun 4, 202615.8815.9915.8415.8915.690.06%182,210
Jun 3, 202615.9115.9515.8015.8815.68-0.19%232,264
Jun 2, 202615.9316.0015.8315.9115.71-0.44%166,735
Jun 1, 202616.1216.1215.9615.9815.78-0.68%83,398
May 29, 202616.1616.1616.0616.0915.880.12%110,150
May 28, 202616.0016.0915.9316.0715.870.82%100,277
May 27, 202615.9016.0015.8715.9415.740.50%101,641
May 26, 202615.9315.9315.8015.8615.660.38%115,023
May 22, 202615.8115.8815.7015.8015.600.06%80,566