Skip to main content
logo
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
15.89
+0.01 (0.06%)
At close: Jun 4, 2026, 4:00 PM EDT
15.92
+0.03 (0.19%)
After-hours: Jun 4, 2026, 7:00 PM EDT

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202615.8815.9915.8415.8915.890.06%182,210
Jun 3, 202615.9115.9515.8015.8815.88-0.19%232,264
Jun 2, 202615.9316.0015.8315.9115.91-0.44%166,735
Jun 1, 202616.1216.1215.9615.9815.98-0.68%83,398
May 29, 202616.1616.1616.0616.0916.090.12%110,150
May 28, 202616.0016.0915.9316.0716.070.82%100,277
May 27, 202615.9016.0015.8715.9415.940.50%101,641
May 26, 202615.9315.9315.8015.8615.860.38%115,023
May 22, 202615.8115.8815.7015.8015.800.06%77,432
May 21, 202615.7915.8315.7115.7915.790.08%119,598
May 20, 202615.6715.8815.6515.8815.781.34%107,117
May 19, 202615.7015.7915.6515.6715.57-0.57%158,795
May 18, 202615.7715.8015.7215.7615.66-0.19%148,922
May 15, 202615.9716.0015.7815.7915.69-1.50%148,343
May 14, 202616.1616.1716.0116.0315.93-0.37%134,407
May 13, 202616.1216.1316.0416.0915.99-0.06%101,118
May 12, 202616.1116.1416.0216.1016.000.19%217,167
May 11, 202616.1116.1516.0516.0715.97-0.43%72,809
May 8, 202616.1516.1816.1016.1416.040.37%129,464
May 7, 202616.0916.1816.0816.0815.98-0.31%125,637
May 6, 202616.2416.2416.0716.1316.03-0.12%100,801
May 5, 202616.1616.2216.0916.1516.050.19%74,746
May 4, 202616.2616.2716.0716.1216.02-0.86%66,331
May 1, 202616.3016.3416.1816.2616.16-0.25%44,918
Apr 30, 202616.2916.3016.1616.3016.191.31%150,765
Apr 29, 202616.0816.1516.0316.0915.990.37%112,076
Apr 28, 202616.0616.1915.9916.0315.93-0.74%112,561
Apr 27, 202616.1116.1516.0516.1516.050.56%91,167
Apr 24, 202616.1716.1716.0316.0615.96-0.37%90,702
Apr 23, 202616.1816.1916.0716.1216.02-0.06%117,803
Apr 22, 202616.2316.2516.1816.2316.030.62%66,191
Apr 21, 202616.2716.2916.0816.1315.93-0.49%125,493
Apr 20, 202616.2616.3216.1916.2116.01-0.12%94,765
Apr 17, 202616.1116.2716.1116.2316.031.06%118,916
Apr 16, 202616.0916.1516.0516.0615.860.19%145,915
Apr 15, 202615.9716.0815.9616.0315.830.06%67,766
Apr 14, 202615.9816.0415.9316.0215.820.25%59,410
Apr 13, 202615.8316.0415.8315.9815.780.38%85,579
Apr 10, 202616.0016.0015.8815.9215.72-48,725
Apr 9, 202615.8615.9815.7515.9215.720.63%58,023
Apr 8, 202615.9015.9715.8115.8215.620.89%90,235
Apr 7, 202615.7015.7315.5815.6815.48-0.32%91,124
Apr 6, 202615.6215.7515.6215.7315.530.70%125,006
Apr 2, 202615.4915.7115.4315.6215.420.06%112,642
Apr 1, 202615.4915.7315.4315.6115.410.77%86,941
Mar 31, 202615.1515.5015.0915.4915.293.20%218,267
Mar 30, 202615.2115.2714.9815.0114.82-1.12%248,303
Mar 27, 202615.3415.3415.0315.1814.99-1.04%179,140
Mar 26, 202615.4515.5315.3415.3415.15-1.51%138,558
Mar 25, 202615.5215.6215.5015.5815.380.87%83,060