Skip to main content
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.37
+0.02 (0.12%)
Aug 13, 2025, 4:00 PM - Market closed

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202516.3516.4016.2716.3716.370.12%253,991
Aug 12, 202516.2916.3516.2616.3516.350.31%70,411
Aug 11, 202516.3416.3516.2616.3016.30-0.24%98,387
Aug 8, 202516.2416.3816.2316.3416.340.37%120,019
Aug 7, 202516.2816.3316.2216.2816.28-0.18%84,393
Aug 6, 202516.3216.3816.2216.3116.310.18%90,008
Aug 5, 202516.3216.3416.2416.2816.28-0.25%65,020
Aug 4, 202516.3816.3816.2516.3216.320.18%111,073
Aug 1, 202516.3516.3916.2716.2916.29-0.31%79,505
Jul 31, 202516.4016.4016.2716.3416.340.06%106,898
Jul 30, 202516.3216.3416.2216.3316.330.06%115,958
Jul 29, 202516.3116.3216.2716.3216.320.18%89,082
Jul 28, 202516.3016.3016.2516.2916.29-0.06%112,220
Jul 25, 202516.2116.3216.2116.3016.300.80%122,534
Jul 24, 202516.1316.2216.1316.1716.17-0.68%104,142
Jul 23, 202516.3416.3416.2216.2816.19-0.12%98,905
Jul 22, 202516.4116.4116.2616.3016.21-0.49%95,163
Jul 21, 202516.3516.4216.3216.3816.290.99%93,217
Jul 18, 202516.6416.6516.2216.2216.13-2.41%260,735
Jul 17, 202516.5016.6216.5016.6216.520.73%106,932
Jul 16, 202516.5416.5416.3816.5016.41-129,072
Jul 15, 202516.5516.5716.4716.5016.41-0.30%68,847
Jul 14, 202516.5416.5816.5016.5516.450.36%103,223
Jul 11, 202516.5516.5516.4416.4916.40-0.24%64,133
Jul 10, 202516.5316.5616.4816.5316.44-0.12%94,616
Jul 9, 202516.5616.5816.5016.5516.450.36%46,758
Jul 8, 202516.5016.5416.4816.4916.400.06%76,585
Jul 7, 202516.5516.5516.4016.4816.39-0.48%51,507
Jul 3, 202516.5316.5916.5116.5616.460.18%54,463
Jul 2, 202516.4116.5416.3916.5316.440.98%143,002
Jul 1, 202516.3016.3716.2716.3716.280.49%96,204
Jun 30, 202516.2416.3316.1916.2916.200.37%219,486
Jun 27, 202516.1416.2416.1016.2316.140.93%90,983
Jun 26, 202516.1416.1516.0716.0815.99-0.06%70,619
Jun 25, 202516.1016.1216.0516.0916.000.19%106,289
Jun 24, 202515.9316.0915.9316.0615.970.56%88,406
Jun 23, 202515.9316.0015.8415.9715.88-0.50%85,979
Jun 20, 202516.0716.1015.9916.0515.860.12%88,237
Jun 18, 202516.0516.1015.9716.0315.84-0.12%88,784
Jun 17, 202516.0816.1416.0116.0515.86-0.12%61,529
Jun 16, 202516.0516.0815.9916.0715.880.63%78,224
Jun 13, 202516.1016.1015.9315.9715.79-0.87%129,985
Jun 12, 202515.9916.1115.9816.1115.921.13%124,529
Jun 11, 202515.9216.0015.9015.9315.75-90,875
Jun 10, 202515.8715.9515.8715.9315.750.25%63,634
Jun 9, 202515.9015.9515.8215.8915.710.13%78,562
Jun 6, 202515.8015.8915.7515.8715.690.70%70,585
Jun 5, 202515.7515.8115.7015.7615.580.06%81,677
Jun 4, 202515.7515.8315.7215.7515.570.19%95,247
Jun 3, 202515.7015.7315.6115.7215.540.45%88,381