Skip to main content
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.23
+0.15 (0.93%)
Jun 27, 2025, 4:00 PM - Market closed

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.1416.2416.1016.2316.230.93%90,983
Jun 26, 202516.1416.1516.0716.0816.08-0.06%70,619
Jun 25, 202516.1016.1216.0516.0916.090.19%106,289
Jun 24, 202515.9316.0915.9316.0616.060.56%88,406
Jun 23, 202515.9316.0015.8415.9715.97-0.50%85,979
Jun 20, 202516.0716.1015.9916.0515.960.12%88,237
Jun 18, 202516.0516.1015.9716.0315.94-0.12%88,784
Jun 17, 202516.0816.1416.0116.0515.96-0.12%61,529
Jun 16, 202516.0516.0815.9916.0715.980.63%78,224
Jun 13, 202516.1016.1015.9315.9715.88-0.87%129,985
Jun 12, 202515.9916.1115.9816.1116.021.13%124,529
Jun 11, 202515.9216.0015.9015.9315.84-90,875
Jun 10, 202515.8715.9515.8715.9315.840.25%63,634
Jun 9, 202515.9015.9515.8215.8915.800.13%78,562
Jun 6, 202515.8015.8915.7515.8715.780.70%70,585
Jun 5, 202515.7515.8115.7015.7615.670.06%81,677
Jun 4, 202515.7515.8315.7215.7515.660.19%95,247
Jun 3, 202515.7015.7315.6115.7215.630.45%88,381
Jun 2, 202515.5815.6815.5515.6515.56-0.13%151,319
May 30, 202515.7415.7515.6315.6715.58-0.32%97,478
May 29, 202515.6515.7415.6515.7215.630.64%109,048
May 28, 202515.7415.7415.6015.6215.53-0.57%66,760
May 27, 202515.7915.7915.6015.7115.620.71%137,357
May 23, 202515.5915.6215.4915.6015.51-0.70%105,582
May 22, 202515.6815.7315.5915.7115.530.38%99,893
May 21, 202515.7915.8515.5815.6515.47-1.20%239,434
May 20, 202515.7915.8915.6715.8415.650.57%340,596
May 19, 202515.6715.7815.6715.7515.56-0.13%79,951
May 16, 202515.8215.8215.7415.7715.580.32%142,015
May 15, 202515.6815.7515.6315.7215.540.70%113,225
May 14, 202515.7415.7415.5715.6115.43-0.32%68,847
May 13, 202515.6515.7415.6315.6615.480.19%64,587
May 12, 202515.6515.7115.5615.6315.450.58%102,464
May 9, 202515.4815.5415.4615.5415.360.65%91,011
May 8, 202515.4915.5115.4115.4415.260.19%58,330
May 7, 202515.4315.4815.3715.4115.230.06%97,033
May 6, 202515.4515.4815.3615.4015.22-0.45%46,285
May 5, 202515.4315.4815.4015.4715.290.13%113,743
May 2, 202515.4515.5115.4215.4515.270.52%102,532
May 1, 202515.3515.4115.3015.3715.190.92%101,252
Apr 30, 202515.2415.3015.1515.2315.05-0.26%85,240
Apr 29, 202515.2115.3015.2115.2715.090.39%94,748
Apr 28, 202515.2115.3115.1815.2115.030.13%94,277
Apr 25, 202515.2215.2915.1315.1915.010.26%51,892
Apr 24, 202515.1015.2215.0915.1514.970.40%103,043
Apr 23, 202515.1815.1915.0215.0914.910.60%90,932
Apr 22, 202514.9315.0614.9015.0014.730.87%68,865
Apr 21, 202515.0115.0314.7714.8714.61-1.26%151,689
Apr 17, 202514.9815.1014.9715.0614.791.01%88,405
Apr 16, 202514.9215.1014.8914.9114.65-0.47%96,490