Flaherty & Crumrine Preferred Securities Income Fund (FFC) Historical Stock Data
14.01 ↑0.09 (0.65%)
As of April 26, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, FFC is down -0.13% a day on average. There have been 12 days where Flaherty & Crumrine Preferred Securities Income Fund closed green and 18 days where FFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.00 | 14.01 | ↑$0.01 (0.07%) | 13.99 | 14.05 | 87.94K |
| 2024-04-25 | 14.02 | 13.92 | ↓$0.10 (-0.71%) | 13.91 | 14.02 | 96.81K |
| 2024-04-24 | 14.11 | 14.10 | ↓$0.01 (-0.07%) | 14.02 | 14.13 | 101.50K |
| 2024-04-23 | 14.00 | 14.11 | ↑$0.11 (0.79%) | 14.00 | 14.14 | 87.18K |
| 2024-04-22 | 13.95 | 14.00 | ↑$0.05 (0.36%) | 13.87 | 14.00 | 107.36K |
| 2024-04-19 | 13.98 | 13.95 | ↓$0.03 (-0.21%) | 13.94 | 14.02 | 100.14K |
| 2024-04-18 | 14.00 | 13.97 | ↓$0.03 (-0.21%) | 13.95 | 14.05 | 74.48K |
| 2024-04-17 | 13.97 | 14.03 | ↑$0.06 (0.43%) | 13.97 | 14.08 | 69.59K |
| 2024-04-16 | 13.72 | 13.95 | ↑$0.23 (1.68%) | 13.72 | 13.97 | 155.07K |
| 2024-04-15 | 14.15 | 13.83 | ↓$0.32 (-2.26%) | 13.80 | 14.15 | 205.92K |
| 2024-04-12 | 14.20 | 14.11 | ↓$0.09 (-0.63%) | 14.11 | 14.25 | 129.41K |
| 2024-04-11 | 14.33 | 14.27 | ↓$0.06 (-0.42%) | 14.21 | 14.36 | 91.69K |
| 2024-04-10 | 14.40 | 14.40 | ↑$0.00 (0.00%) | 14.35 | 14.49 | 103.98K |
| 2024-04-09 | 14.50 | 14.54 | ↑$0.04 (0.28%) | 14.50 | 14.58 | 99.59K |
| 2024-04-08 | 14.52 | 14.50 | ↓$0.02 (-0.14%) | 14.50 | 14.60 | 75.54K |
| 2024-04-05 | 14.63 | 14.54 | ↓$0.09 (-0.62%) | 14.51 | 14.65 | 109.73K |
| 2024-04-04 | 14.67 | 14.59 | ↓$0.08 (-0.55%) | 14.58 | 14.70 | 110.02K |
| 2024-04-03 | 14.67 | 14.65 | ↓$0.02 (-0.14%) | 14.60 | 14.68 | 77.91K |
| 2024-04-02 | 14.75 | 14.67 | ↓$0.08 (-0.54%) | 14.64 | 14.75 | 98.59K |
| 2024-04-01 | 14.75 | 14.79 | ↑$0.04 (0.27%) | 14.74 | 14.95 | 164.10K |
| 2024-03-28 | 14.75 | 14.85 | ↑$0.10 (0.68%) | 14.73 | 14.86 | 169.34K |
| 2024-03-27 | 14.81 | 14.73 | ↓$0.08 (-0.54%) | 14.70 | 14.88 | 215.65K |
| 2024-03-26 | 14.84 | 14.75 | ↓$0.09 (-0.61%) | 14.69 | 14.85 | 230.69K |
| 2024-03-25 | 14.90 | 14.76 | ↓$0.14 (-0.94%) | 14.75 | 14.94 | 131.22K |
| 2024-03-22 | 14.90 | 14.86 | ↓$0.04 (-0.27%) | 14.85 | 14.96 | 126.73K |
| 2024-03-21 | 14.89 | 14.84 | ↓$0.05 (-0.34%) | 14.80 | 14.89 | 107.71K |
| 2024-03-20 | 14.80 | 14.83 | ↑$0.03 (0.20%) | 14.72 | 14.87 | 139.76K |
| 2024-03-19 | 14.78 | 14.84 | ↑$0.06 (0.41%) | 14.76 | 14.85 | 142.57K |
| 2024-03-18 | 14.69 | 14.75 | ↑$0.06 (0.41%) | 14.65 | 14.79 | 162.71K |
| 2024-03-15 | 14.71 | 14.67 | ↓$0.04 (-0.27%) | 14.63 | 14.72 | 99.72K |
Create an account or log in to view more rows.
$FFC Stair stepping nicely
$FFC Starting a small position
$FFC When in doubt
zoom out. ??
$FFC LOADING UP HERE!
$FFC buying this dip
$FFC Fuk the 1% even though i feel like the 1%
$FFC longer we hold
more pressure on the shorts
$FFC now I buy
$FFC bear trap?
$FFC never selling