Skip to main content
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.64
+0.01 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.6716.6716.6016.6416.640.06%115,786
Dec 4, 202516.6916.6916.6016.6316.63-0.12%81,806
Dec 3, 202516.6216.6816.5816.6516.650.42%146,375
Dec 2, 202516.6616.7016.5516.5816.58-0.18%120,651
Dec 1, 202516.6416.7016.6016.6116.61-0.36%107,234
Nov 28, 202516.6816.7216.5916.6716.670.54%70,658
Nov 26, 202516.5516.6016.5116.5816.580.55%102,099
Nov 25, 202516.4716.5016.4316.4916.490.12%130,711
Nov 24, 202516.4216.6016.4016.4716.470.43%133,744
Nov 21, 202516.3516.4016.2116.4016.400.74%93,685
Nov 20, 202516.4216.4616.2216.2816.28-0.85%164,732
Nov 19, 202516.5116.6516.4216.4216.32-0.48%113,264
Nov 18, 202516.5616.6116.5016.5016.40-0.60%192,552
Nov 17, 202516.6316.6516.5116.6016.50-0.12%138,430
Nov 14, 202516.6316.6616.6216.6216.52-0.18%97,538
Nov 13, 202516.7816.8716.6216.6516.55-0.48%92,943
Nov 12, 202516.9316.9516.7116.7316.63-0.65%92,046
Nov 11, 202516.8416.9216.8216.8416.74-60,758
Nov 10, 202516.8516.9316.8116.8416.74-70,967
Nov 7, 202516.6716.8816.6716.8416.740.36%91,832
Nov 6, 202516.8416.8416.7016.7816.68-0.06%63,892
Nov 5, 202516.7816.8016.7316.7916.690.36%44,046
Nov 4, 202516.7916.8316.7016.7316.63-0.77%63,691
Nov 3, 202516.8816.8916.7616.8616.760.30%87,815
Oct 31, 202516.8516.8916.7616.8116.710.18%96,634
Oct 30, 202516.7916.8016.7116.7816.68-0.12%83,702
Oct 29, 202516.6716.8216.6416.8016.700.90%140,706
Oct 28, 202516.6416.6916.5816.6516.550.42%108,395
Oct 27, 202516.6616.7016.5616.5816.48-0.24%97,906
Oct 24, 202516.6416.6616.5216.6216.52-0.24%92,482
Oct 23, 202516.7116.7316.6016.6616.470.06%96,584
Oct 22, 202516.7916.7916.6216.6516.46-0.48%104,477
Oct 21, 202516.7016.8016.6516.7316.530.18%125,696
Oct 20, 202516.6516.7516.6316.7016.510.48%184,486
Oct 17, 202516.6616.7116.5516.6216.430.06%64,403
Oct 16, 202516.7116.7716.5816.6116.42-0.60%91,750
Oct 15, 202516.6816.8116.6816.7116.520.18%89,771
Oct 14, 202516.6816.7216.5216.6816.490.06%94,150
Oct 13, 202516.7216.7916.6516.6716.480.12%92,567
Oct 10, 202516.9417.0016.6216.6516.46-1.71%109,011
Oct 9, 202516.8416.9716.8016.9416.741.44%249,665
Oct 8, 202516.8716.8716.7016.7016.51-0.60%167,846
Oct 7, 202516.8216.9016.7916.8016.600.36%105,450
Oct 6, 202516.7616.7916.7216.7416.54-0.12%107,971
Oct 3, 202516.7516.8116.7516.7616.56-69,309
Oct 2, 202516.7916.8416.7016.7616.56-0.42%71,614
Oct 1, 202516.8316.8916.8016.8316.63-0.36%63,919
Sep 30, 202516.8016.8916.7116.8916.690.84%195,765
Sep 29, 202516.7616.8016.6316.7516.550.06%90,290
Sep 26, 202516.8416.8516.6516.7416.54-0.36%175,793
Sep 25, 202516.8416.8716.7516.8016.60-0.24%153,102
Sep 24, 202516.8516.8916.8416.8416.64-111,859
Sep 23, 202516.8216.8716.8216.8416.64-0.53%98,621
Sep 22, 202516.9416.9616.8816.9316.64-0.06%52,565
Sep 19, 202516.9716.9816.9016.9416.650.06%78,218
Sep 18, 202516.9216.9916.8016.9316.64-151,098
Sep 17, 202516.8416.9816.8116.9316.640.53%184,501
Sep 16, 202516.7116.9016.6916.8416.551.02%243,254
Sep 15, 202516.4916.6916.4916.6716.380.91%194,319
Sep 12, 202516.5216.5516.4916.5216.230.06%67,574
Sep 11, 202516.5016.5216.4516.5116.230.43%75,724
Sep 10, 202516.4616.4716.4116.4416.16-0.06%88,685
Sep 9, 202516.4816.4816.4016.4516.17-150,245
Sep 8, 202516.5016.5016.4316.4516.17-137,472
Sep 5, 202516.3816.4516.3416.4516.170.92%143,705
Sep 4, 202516.2516.3416.2216.3016.020.12%91,608
Sep 3, 202516.1916.2816.1616.2816.000.25%195,645
Sep 2, 202516.1916.2416.1416.2415.96-0.12%120,114
Aug 29, 202516.2716.2716.1816.2615.980.12%156,965
Aug 28, 202516.1716.2516.1516.2415.960.12%135,122
Aug 27, 202516.2316.2416.1016.2215.94-0.06%135,503
Aug 26, 202516.1716.2416.1616.2315.950.19%144,251
Aug 25, 202516.2116.2216.1516.2015.92-81,222
Aug 22, 202516.0816.2116.0716.2015.920.12%142,285
Aug 21, 202516.1516.2016.1316.1815.810.06%102,234
Aug 20, 202516.2416.3016.1716.1715.80-0.55%120,727
Aug 19, 202516.2416.3016.2416.2615.880.12%136,315
Aug 18, 202516.2116.2816.2116.2415.870.19%106,065
Aug 15, 202516.2616.3316.2116.2115.84-0.49%128,492
Aug 14, 202516.3116.3716.2716.2915.91-0.49%127,075
Aug 13, 202516.3516.4016.2716.3715.990.12%253,991
Aug 12, 202516.2916.3516.2616.3515.970.31%70,411
Aug 11, 202516.3416.3516.2616.3015.92-0.24%98,387
Aug 8, 202516.2416.3816.2316.3415.960.37%120,019
Aug 7, 202516.2816.3316.2216.2815.90-0.18%84,393
Aug 6, 202516.3216.3816.2216.3115.930.18%90,008
Aug 5, 202516.3216.3416.2416.2815.90-0.25%65,020
Aug 4, 202516.3816.3816.2516.3215.940.18%111,073
Aug 1, 202516.3516.3916.2716.2915.91-0.31%79,505
Jul 31, 202516.4016.4016.2716.3415.960.06%106,898
Jul 30, 202516.3216.3416.2216.3315.950.06%115,958
Jul 29, 202516.3116.3216.2716.3215.940.18%89,082
Jul 28, 202516.3016.3016.2516.2915.91-0.06%112,220
Jul 25, 202516.2116.3216.2116.3015.920.80%122,534
Jul 24, 202516.1316.2216.1316.1715.80-0.68%104,142
Jul 23, 202516.3416.3416.2216.2815.81-0.12%98,905
Jul 22, 202516.4116.4116.2616.3015.83-0.49%95,163
Jul 21, 202516.3516.4216.3216.3815.910.99%93,217
Jul 18, 202516.6416.6516.2216.2215.75-2.41%260,735
Jul 17, 202516.5016.6216.5016.6216.140.73%106,932