Skip to main content
logo
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.51
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202516.6416.6716.4816.5116.51-0.48%158,825
Dec 30, 202516.4716.5916.4216.5916.590.97%209,967
Dec 29, 202516.4116.4816.4116.4316.43-0.30%70,731
Dec 26, 202516.5416.5816.4116.4816.48-0.12%145,966
Dec 24, 202516.5016.5416.4516.5016.500.06%67,006
Dec 23, 202516.5216.5816.4616.4916.49-0.60%124,448
Dec 22, 202516.5916.7416.5816.5916.460.06%130,746
Dec 19, 202516.5916.6716.5816.5816.45-0.06%171,299
Dec 18, 202516.5716.7416.5516.5916.460.24%117,545
Dec 17, 202516.7216.8016.5316.5516.42-0.84%132,154
Dec 16, 202516.5516.7816.5416.6916.550.54%157,206
Dec 15, 202516.6516.8516.5216.6016.47-0.06%157,682
Dec 12, 202516.7316.7816.5516.6116.48-0.78%150,450
Dec 11, 202516.6716.7816.5616.7416.600.48%159,077
Dec 10, 202516.5516.6916.5216.6616.520.24%119,221
Dec 9, 202516.7016.7216.5716.6216.49-0.12%95,839
Dec 8, 202516.6616.7016.6016.6416.51-139,584
Dec 5, 202516.6716.6716.6016.6416.510.06%115,786
Dec 4, 202516.6916.6916.6016.6316.50-0.12%81,806
Dec 3, 202516.6216.6816.5816.6516.520.42%146,375
Dec 2, 202516.6616.7016.5516.5816.45-0.18%120,651
Dec 1, 202516.6416.7016.6016.6116.48-0.36%107,234
Nov 28, 202516.6816.7216.5916.6716.530.54%70,658
Nov 26, 202516.5516.6016.5116.5816.450.55%102,099
Nov 25, 202516.4716.5016.4316.4916.360.12%130,711
Nov 24, 202516.4216.6016.4016.4716.340.43%133,744
Nov 21, 202516.3516.4016.2116.4016.270.74%93,825
Nov 20, 202516.4216.4616.2216.2816.15-0.85%164,732
Nov 19, 202516.5116.6516.4216.4216.19-0.48%113,264
Nov 18, 202516.5616.6116.5016.5016.27-0.60%192,552
Nov 17, 202516.6316.6516.5116.6016.37-0.12%138,430
Nov 14, 202516.6316.6616.6216.6216.39-0.18%97,538
Nov 13, 202516.7816.8716.6216.6516.42-0.48%92,943
Nov 12, 202516.9316.9516.7116.7316.50-0.65%92,046
Nov 11, 202516.8416.9216.8216.8416.60-60,758
Nov 10, 202516.8516.9316.8116.8416.60-70,967
Nov 7, 202516.6716.8816.6716.8416.600.36%91,832
Nov 6, 202516.8416.8416.7016.7816.54-0.06%63,892
Nov 5, 202516.7816.8016.7316.7916.550.36%44,046
Nov 4, 202516.7916.8316.7016.7316.50-0.77%63,691
Nov 3, 202516.8816.8916.7616.8616.620.30%87,815
Oct 31, 202516.8516.8916.7616.8116.570.18%96,634
Oct 30, 202516.7916.8016.7116.7816.54-0.12%83,702
Oct 29, 202516.6716.8216.6416.8016.560.90%140,706
Oct 28, 202516.6416.6916.5816.6516.420.42%108,395
Oct 27, 202516.6616.7016.5616.5816.35-0.24%97,906
Oct 24, 202516.6416.6616.5216.6216.39-0.24%92,482
Oct 23, 202516.7116.7316.6016.6616.330.06%96,584
Oct 22, 202516.7916.7916.6216.6516.32-0.48%104,477
Oct 21, 202516.7016.8016.6516.7316.400.18%125,696