Skip to main content
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.14
-0.31 (-1.88%)
At close: Mar 6, 2026, 4:00 PM EST
16.25
+0.11 (0.68%)
After-hours: Mar 6, 2026, 7:00 PM EST

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.3316.3516.1116.1416.14-1.88%239,269
Mar 5, 202616.5416.5416.4516.4516.45-0.36%46,808
Mar 4, 202616.5816.6016.4516.5116.510.24%86,692
Mar 3, 202616.4916.5516.4116.4716.47-0.60%125,180
Mar 2, 202616.5016.6216.5016.5716.57-67,633
Feb 27, 202616.6916.6916.5316.5716.57-0.48%110,794
Feb 26, 202616.6416.7016.6216.6516.65-0.24%130,744
Feb 25, 202616.7016.7116.6516.6916.690.30%76,256
Feb 24, 202616.5616.6616.5616.6416.640.06%80,544
Feb 23, 202616.6516.7216.5616.6316.63-0.18%135,627
Feb 20, 202616.7016.7816.6316.6616.66-0.66%137,827
Feb 19, 202616.8816.9416.7516.7716.67-0.65%146,227
Feb 18, 202616.9116.9316.8616.8816.78-0.18%74,694
Feb 17, 202616.8416.9316.8216.9116.810.18%65,870
Feb 13, 202616.8716.9116.8016.8816.780.24%61,665
Feb 12, 202616.8316.8816.8316.8416.740.12%93,721
Feb 11, 202616.7116.8516.7116.8216.720.54%78,800
Feb 10, 202616.7216.7816.7216.7316.63-0.24%94,777
Feb 9, 202616.7016.7816.7016.7716.670.06%91,008
Feb 6, 202616.8116.8216.7216.7616.66-0.30%88,055
Feb 5, 202616.7516.8316.6716.8116.710.36%63,706
Feb 4, 202616.7016.7716.6816.7516.650.06%98,830
Feb 3, 202616.7116.8516.6916.7416.64-0.12%120,586
Feb 2, 202616.7016.8016.6516.7616.660.36%88,195
Jan 30, 202616.7016.7416.6516.7016.600.30%139,661
Jan 29, 202616.5416.6516.5416.6516.550.67%88,546
Jan 28, 202616.6016.6316.5416.5416.44-0.30%113,083
Jan 27, 202616.5516.6016.5416.5916.490.55%98,407
Jan 26, 202616.6716.6816.4716.5016.40-0.60%125,186
Jan 23, 202616.5716.6116.5016.6016.50-0.24%86,724
Jan 22, 202616.6816.7016.5616.6416.440.12%56,620
Jan 21, 202616.5516.6216.5216.6216.420.79%103,395
Jan 20, 202616.3716.5416.3716.4916.29-0.18%87,360
Jan 16, 202616.6416.7016.5216.5216.32-1.02%92,701
Jan 15, 202616.5916.7216.5616.6916.490.91%212,048
Jan 14, 202616.5216.6016.5116.5416.34-93,447
Jan 13, 202616.5516.6016.5016.5416.34-140,749
Jan 12, 202616.4816.5716.4716.5416.34-71,985
Jan 9, 202616.5516.5816.5016.5416.340.30%62,643
Jan 8, 202616.4916.5516.4616.4916.29-0.06%55,656
Jan 7, 202616.5716.5816.4716.5016.30-0.12%86,732
Jan 6, 202616.5916.6216.4316.5216.32-0.06%134,489
Jan 5, 202616.5716.6016.4416.5316.33-0.54%136,197
Jan 2, 202616.6016.6216.4316.6216.420.67%90,715
Dec 31, 202516.6416.6716.4816.5116.31-0.48%158,825
Dec 30, 202516.4716.5916.4216.5916.390.97%211,248
Dec 29, 202516.4116.4816.4116.4316.23-0.30%70,731
Dec 26, 202516.5416.5816.4116.4816.28-0.12%145,966
Dec 24, 202516.5016.5416.4516.5016.300.06%67,006
Dec 23, 202516.5216.5816.4616.4916.29-0.60%124,448
Dec 22, 202516.5916.7416.5816.5916.260.06%130,746
Dec 19, 202516.5916.6716.5816.5816.25-0.06%171,299
Dec 18, 202516.5716.7416.5516.5916.260.24%117,545
Dec 17, 202516.7216.8016.5316.5516.22-0.84%132,154
Dec 16, 202516.5516.7816.5416.6916.360.54%157,206
Dec 15, 202516.6516.8516.5216.6016.27-0.06%157,682
Dec 12, 202516.7316.7816.5516.6116.28-0.78%150,450
Dec 11, 202516.6716.7816.5616.7416.410.48%159,077
Dec 10, 202516.5516.6916.5216.6616.330.24%119,221
Dec 9, 202516.7016.7216.5716.6216.29-0.12%95,839
Dec 8, 202516.6616.7016.6016.6416.31-139,584
Dec 5, 202516.6716.6716.6016.6416.310.06%115,786
Dec 4, 202516.6916.6916.6016.6316.30-0.12%81,806
Dec 3, 202516.6216.6816.5816.6516.320.42%146,375
Dec 2, 202516.6616.7016.5516.5816.25-0.18%120,651
Dec 1, 202516.6416.7016.6016.6116.28-0.36%107,234
Nov 28, 202516.6816.7216.5916.6716.340.54%70,658
Nov 26, 202516.5516.6016.5116.5816.250.55%102,099
Nov 25, 202516.4716.5016.4316.4916.160.12%130,711
Nov 24, 202516.4216.6016.4016.4716.140.43%133,744
Nov 21, 202516.3516.4016.2116.4016.070.74%93,825
Nov 20, 202516.4216.4616.2216.2815.95-0.85%164,732
Nov 19, 202516.5116.6516.4216.4216.00-0.48%113,264
Nov 18, 202516.5616.6116.5016.5016.07-0.60%192,552
Nov 17, 202516.6316.6516.5116.6016.17-0.12%138,430
Nov 14, 202516.6316.6616.6216.6216.19-0.18%97,538
Nov 13, 202516.7816.8716.6216.6516.22-0.48%92,943
Nov 12, 202516.9316.9516.7116.7316.30-0.65%92,046
Nov 11, 202516.8416.9216.8216.8416.40-60,758
Nov 10, 202516.8516.9316.8116.8416.40-70,967
Nov 7, 202516.6716.8816.6716.8416.400.36%91,832
Nov 6, 202516.8416.8416.7016.7816.35-0.06%63,892
Nov 5, 202516.7816.8016.7316.7916.360.36%44,046
Nov 4, 202516.7916.8316.7016.7316.30-0.77%63,691
Nov 3, 202516.8816.8916.7616.8616.420.30%87,815
Oct 31, 202516.8516.8916.7616.8116.380.18%96,634
Oct 30, 202516.7916.8016.7116.7816.35-0.12%83,702
Oct 29, 202516.6716.8216.6416.8016.370.90%140,706
Oct 28, 202516.6416.6916.5816.6516.220.42%108,395
Oct 27, 202516.6616.7016.5616.5816.15-0.24%97,906
Oct 24, 202516.6416.6616.5216.6216.19-0.24%92,482
Oct 23, 202516.7116.7316.6016.6616.140.06%96,584
Oct 22, 202516.7916.7916.6216.6516.13-0.48%104,477
Oct 21, 202516.7016.8016.6516.7316.200.18%125,696
Oct 20, 202516.6516.7516.6316.7016.170.48%184,486
Oct 17, 202516.6616.7116.5516.6216.100.06%64,403
Oct 16, 202516.7116.7716.5816.6116.09-0.60%91,750
Oct 15, 202516.6816.8116.6816.7116.180.18%89,771
Oct 14, 202516.6816.7216.5216.6816.160.06%94,150
Oct 13, 202516.7216.7916.6516.6716.150.12%92,567