Skip to main content
logo
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
15.93
-0.01 (-0.06%)
At close: Aug 28, 2026, 4:00 PM EDT
15.92
-0.01 (-0.06%)
After-hours: Aug 28, 2026, 7:00 PM EDT

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202615.9415.9915.8615.9315.93-0.06%114,086
Aug 27, 202615.9816.0515.8615.9415.94-0.50%148,263
Aug 26, 202616.1016.1216.0016.0216.02-0.25%91,762
Aug 25, 202615.9416.0815.9216.0616.060.94%114,195
Aug 24, 202615.9816.0615.8715.9115.91-0.41%97,996
Aug 21, 202616.1816.2016.0016.0815.98-0.43%108,280
Aug 20, 202616.1916.2116.0816.1516.04-0.31%100,768
Aug 19, 202616.2116.3016.1316.2016.09-0.06%82,080
Aug 18, 202616.2016.2316.0716.2116.10-0.06%138,825
Aug 17, 202616.2416.2416.1516.2216.11-184,742
Aug 14, 202616.2216.2416.1916.2216.110.06%78,914
Aug 13, 202616.2716.2716.2016.2116.10-0.12%111,715
Aug 12, 202616.2916.3216.2116.2316.120.06%91,679
Aug 11, 202616.3016.3416.1816.2216.11-0.25%76,680
Aug 10, 202616.2316.3216.1716.2616.150.18%57,648
Aug 7, 202616.2016.2516.1316.2316.120.62%49,405
Aug 6, 202616.1816.2016.1116.1316.03-0.06%63,260
Aug 5, 202616.1816.2116.1216.1416.04-0.31%86,361
Aug 4, 202616.2016.2416.1616.1916.08-42,964
Aug 3, 202616.1916.2316.1016.1916.080.37%90,873
Jul 31, 202616.2216.2316.0716.1316.03-0.12%114,618
Jul 30, 202616.0016.2015.9816.1516.041.38%76,274
Jul 29, 202616.0716.0715.9115.9315.83-0.87%64,460
Jul 28, 202616.1516.1516.0016.0715.97-0.12%62,044
Jul 27, 202616.0516.1315.9516.0915.990.88%92,245
Jul 24, 202615.9716.1115.9015.9515.85-0.23%90,164
Jul 23, 202616.2116.2516.0716.0915.88-1.05%92,103
Jul 22, 202616.3116.3716.2516.2616.05-0.37%191,294
Jul 21, 202616.2316.3416.1416.3216.110.80%88,311
Jul 20, 202616.2116.2716.0616.1915.98-0.25%75,378
Jul 17, 202616.2016.2316.0816.2316.020.19%64,619
Jul 16, 202616.2916.3016.1116.2015.99-0.37%100,381
Jul 15, 202616.2516.3016.2216.2616.05-0.06%45,708
Jul 14, 202616.2516.2916.2116.2716.060.43%42,838
Jul 13, 202616.2016.2416.1216.2015.99-0.31%74,907
Jul 10, 202616.2616.3016.2016.2516.040.18%58,373
Jul 9, 202616.2516.3016.2116.2216.01-0.18%84,001
Jul 8, 202616.2516.2816.1516.2516.04-0.18%109,391
Jul 7, 202616.2816.2916.1516.2816.07-99,909
Jul 6, 202616.2516.3016.2016.2816.070.56%143,457
Jul 2, 202616.2816.2816.1516.1915.98-0.55%69,839
Jul 1, 202616.2816.3016.1916.2816.07-60,232
Jun 30, 202616.2816.2916.1716.2816.070.49%138,328
Jun 29, 202616.1116.2416.0916.2015.991.00%142,804
Jun 26, 202616.0316.1015.9616.0415.83-68,628
Jun 25, 202616.0116.0415.9516.0415.830.69%89,905
Jun 24, 202615.9616.0015.8915.9315.73-0.06%102,655
Jun 23, 202615.8015.9715.7715.9415.740.58%116,383
Jun 22, 202615.9515.9815.8615.9515.64-77,029
Jun 18, 202615.9716.0515.9015.9515.64-0.13%121,028