Skip to main content
logo
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.30
+0.03 (0.18%)
Jul 15, 2026, 10:11 AM EDT - Market open

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202616.2516.2916.2116.2716.270.43%42,838
Jul 13, 202616.2016.2416.1216.2016.20-0.31%74,905
Jul 10, 202616.2616.3016.2016.2516.250.18%58,363
Jul 9, 202616.2516.3016.2116.2216.22-0.18%84,001
Jul 8, 202616.2516.2816.1516.2516.25-0.18%109,391
Jul 7, 202616.2816.2916.1516.2816.28-99,909
Jul 6, 202616.2516.3016.2016.2816.280.56%143,457
Jul 2, 202616.2816.2816.1516.1916.19-0.55%69,839
Jul 1, 202616.2816.3016.1916.2816.28-60,232
Jun 30, 202616.2816.2916.1716.2816.280.49%138,328
Jun 29, 202616.1116.2416.0916.2016.201.00%142,804
Jun 26, 202616.0316.1015.9616.0416.04-68,628
Jun 25, 202616.0116.0415.9516.0416.040.69%89,905
Jun 24, 202615.9616.0015.8915.9315.93-0.06%102,655
Jun 23, 202615.8015.9715.7715.9415.940.58%116,383
Jun 22, 202615.9515.9815.8615.9515.85-77,029
Jun 18, 202615.9716.0515.9015.9515.85-0.13%121,028
Jun 17, 202616.0816.1115.9315.9715.87-0.31%98,957
Jun 16, 202615.9916.1015.9516.0215.920.44%195,862
Jun 15, 202615.9116.0315.8415.9515.850.89%111,261
Jun 12, 202615.8015.8315.6715.8115.710.57%121,209
Jun 11, 202615.7115.8515.6715.7215.620.06%160,367
Jun 10, 202615.8515.9115.7115.7115.61-0.57%119,303
Jun 9, 202616.0516.0515.7615.8015.70-1.37%275,715
Jun 8, 202615.9216.0215.8416.0215.920.69%185,967
Jun 5, 202615.8915.9215.8015.9115.810.13%153,761
Jun 4, 202615.8815.9915.8415.8915.790.06%182,210
Jun 3, 202615.9115.9515.8015.8815.78-0.19%232,264
Jun 2, 202615.9316.0015.8315.9115.81-0.44%166,735
Jun 1, 202616.1216.1215.9615.9815.88-0.68%83,398
May 29, 202616.1616.1616.0616.0915.990.12%110,150
May 28, 202616.0016.0915.9316.0715.970.82%100,277
May 27, 202615.9016.0015.8715.9415.840.50%101,641
May 26, 202615.9315.9315.8015.8615.760.38%115,023
May 22, 202615.8115.8815.7015.8015.700.06%80,566
May 21, 202615.7915.8315.7115.7915.690.08%119,598
May 20, 202615.6715.8815.6515.8815.681.34%107,117
May 19, 202615.7015.7915.6515.6715.47-0.57%158,795
May 18, 202615.7715.8015.7215.7615.56-0.19%148,922
May 15, 202615.9716.0015.7815.7915.59-1.50%148,343
May 14, 202616.1616.1716.0116.0315.82-0.37%134,407
May 13, 202616.1216.1316.0416.0915.88-0.06%101,118
May 12, 202616.1116.1416.0216.1015.890.19%217,167
May 11, 202616.1116.1516.0516.0715.86-0.43%72,809
May 8, 202616.1516.1816.1016.1415.930.37%129,464
May 7, 202616.0916.1816.0816.0815.87-0.31%125,637
May 6, 202616.2416.2416.0716.1315.92-0.12%100,801
May 5, 202616.1616.2216.0916.1515.940.19%74,746
May 4, 202616.2616.2716.0716.1215.91-0.86%66,331
May 1, 202616.3016.3416.1816.2616.05-0.25%44,918