Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC) Historical Stock Data
16.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFC is down -0.16% a day on average. There have been 11 days where Flaherty & Crumrine Preferred Securities Income Fund Inc. closed green and 19 days where FFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 16.50 | 16.50 | ↑$0.00 (0.00%) | 16.45 | 16.54 | 67K |
| 2025-12-23 | 16.52 | 16.49 | ↓$0.03 (-0.18%) | 16.46 | 16.58 | 124.45K |
| 2025-12-22 | 16.59 | 16.59 | ↑$0.00 (0.00%) | 16.58 | 16.74 | 129.78K |
| 2025-12-19 | 16.59 | 16.58 | ↓$0.01 (-0.06%) | 16.58 | 16.67 | 168.78K |
| 2025-12-18 | 16.57 | 16.59 | ↑$0.02 (0.12%) | 16.55 | 16.74 | 115.83K |
| 2025-12-17 | 16.72 | 16.55 | ↓$0.17 (-1.02%) | 16.54 | 16.80 | 131.03K |
| 2025-12-16 | 16.55 | 16.69 | ↑$0.14 (0.85%) | 16.54 | 16.78 | 155.03K |
| 2025-12-15 | 16.65 | 16.60 | ↓$0.05 (-0.30%) | 16.52 | 16.75 | 150.19K |
| 2025-12-12 | 16.73 | 16.61 | ↓$0.12 (-0.72%) | 16.55 | 16.78 | 149.33K |
| 2025-12-11 | 16.67 | 16.74 | ↑$0.07 (0.42%) | 16.56 | 16.78 | 157.84K |
| 2025-12-10 | 16.55 | 16.66 | ↑$0.11 (0.66%) | 16.53 | 16.69 | 117.16K |
| 2025-12-09 | 16.70 | 16.62 | ↓$0.08 (-0.48%) | 16.57 | 16.71 | 94.75K |
| 2025-12-08 | 16.66 | 16.64 | ↓$0.02 (-0.12%) | 16.60 | 16.70 | 139.05K |
| 2025-12-05 | 16.67 | 16.64 | ↓$0.03 (-0.18%) | 16.60 | 16.67 | 114.06K |
| 2025-12-04 | 16.69 | 16.63 | ↓$0.06 (-0.36%) | 16.60 | 16.69 | 80.77K |
| 2025-12-03 | 16.62 | 16.65 | ↑$0.03 (0.18%) | 16.58 | 16.66 | 145.51K |
| 2025-12-02 | 16.66 | 16.58 | ↓$0.08 (-0.48%) | 16.55 | 16.70 | 114.08K |
| 2025-12-01 | 16.64 | 16.61 | ↓$0.03 (-0.18%) | 16.60 | 16.70 | 106.06K |
| 2025-11-28 | 16.68 | 16.67 | ↓$0.01 (-0.06%) | 16.59 | 16.72 | 70.65K |
| 2025-11-26 | 16.55 | 16.58 | ↑$0.03 (0.18%) | 16.51 | 16.60 | 99.72K |
| 2025-11-25 | 16.47 | 16.49 | ↑$0.02 (0.12%) | 16.43 | 16.50 | 127.68K |
| 2025-11-24 | 16.42 | 16.47 | ↑$0.05 (0.30%) | 16.40 | 16.60 | 131.91K |
| 2025-11-21 | 16.35 | 16.40 | ↑$0.05 (0.31%) | 16.21 | 16.40 | 91.12K |
| 2025-11-20 | 16.42 | 16.28 | ↓$0.14 (-0.85%) | 16.22 | 16.46 | 162.86K |
| 2025-11-19 | 16.51 | 16.42 | ↓$0.09 (-0.55%) | 16.42 | 16.65 | 107.96K |
| 2025-11-18 | 16.56 | 16.50 | ↓$0.06 (-0.36%) | 16.50 | 16.61 | 186.48K |
| 2025-11-17 | 16.63 | 16.60 | ↓$0.03 (-0.18%) | 16.51 | 16.65 | 137.37K |
| 2025-11-14 | 16.63 | 16.62 | ↓$0.01 (-0.06%) | 16.62 | 16.65 | 97.06K |
| 2025-11-13 | 16.78 | 16.65 | ↓$0.13 (-0.77%) | 16.62 | 16.87 | 91.13K |
| 2025-11-12 | 16.93 | 16.73 | ↓$0.20 (-1.18%) | 16.72 | 16.95 | 90.53K |
Create an account or log in to view more rows.
$FFC more calls coming in
$FFC why is this not moving lol
$FFC I do it for the thrills!
$FFC this is my only green stonk!
I really like this stonk.
$FFC the FOMO will be epic
$FFC gimme gimme
$FFC what’s next bulls
$FFC we need to get moving
$FFC news?
$FFC lets go <3