Flaherty & Crumrine Preferred Securities Income Fund (FFC) Historical Stock Data
14.84 ↑0.11 (0.75%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FFC is down -0.06% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 14.76 | 14.66 | ↓$0.10 (-0.68%) | 14.66 | 14.77 | 128.05K |
2024-03-13 | 14.72 | 14.77 | ↑$0.05 (0.34%) | 14.71 | 14.82 | 126.72K |
2024-03-12 | 14.77 | 14.76 | ↓$0.01 (-0.07%) | 14.70 | 14.80 | 178.01K |
2024-03-11 | 14.83 | 14.79 | ↓$0.04 (-0.27%) | 14.78 | 14.84 | 115.61K |
2024-03-08 | 14.75 | 14.80 | ↑$0.05 (0.34%) | 14.72 | 14.83 | 171.52K |
2024-03-07 | 14.79 | 14.72 | ↓$0.07 (-0.47%) | 14.70 | 14.79 | 194.12K |
2024-03-06 | 14.73 | 14.70 | ↓$0.03 (-0.17%) | 14.65 | 14.73 | 141.84K |
2024-03-05 | 14.72 | 14.66 | ↓$0.06 (-0.41%) | 14.62 | 14.75 | 196.24K |
2024-03-04 | 14.64 | 14.67 | ↑$0.03 (0.20%) | 14.56 | 14.70 | 361.51K |
2024-03-01 | 14.54 | 14.50 | ↓$0.04 (-0.28%) | 14.39 | 14.69 | 304.44K |
2024-02-29 | 14.55 | 14.59 | ↑$0.04 (0.27%) | 14.54 | 14.68 | 260.04K |
2024-02-28 | 14.46 | 14.55 | ↑$0.09 (0.62%) | 14.40 | 14.57 | 254.06K |
2024-02-27 | 14.57 | 14.42 | ↓$0.15 (-1.03%) | 14.36 | 14.57 | 135.04K |
2024-02-26 | 14.54 | 14.50 | ↓$0.04 (-0.28%) | 14.41 | 14.57 | 173.79K |
2024-02-23 | 14.33 | 14.50 | ↑$0.17 (1.19%) | 14.30 | 14.50 | 321.64K |
2024-02-22 | 14.19 | 14.15 | ↓$0.04 (-0.28%) | 14.15 | 14.22 | 99.62K |
2024-02-21 | 14.16 | 14.13 | ↓$0.03 (-0.21%) | 14.10 | 14.19 | 115.50K |
2024-02-20 | 14.06 | 14.17 | ↑$0.11 (0.78%) | 14.06 | 14.17 | 104.81K |
2024-02-16 | 14.10 | 14.03 | ↓$0.07 (-0.50%) | 14.03 | 14.13 | 131.89K |
2024-02-15 | 14.04 | 14.14 | ↑$0.10 (0.71%) | 14.04 | 14.18 | 80.21K |
2024-02-14 | 14.00 | 14.04 | ↑$0.04 (0.29%) | 13.98 | 14.08 | 108.67K |
Create an account or log in to view more rows.
$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
$FFC rubbish