Skip to main content
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.04
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
16.07
+0.03 (0.19%)
After-hours: Jun 26, 2026, 7:00 PM EDT

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.0316.1015.9616.0416.04-68,628
Jun 25, 202616.0116.0415.9516.0416.040.69%89,905
Jun 24, 202615.9616.0015.8915.9315.93-0.06%102,655
Jun 23, 202615.8015.9715.7715.9415.940.58%116,383
Jun 22, 202615.9515.9815.8615.9515.85-77,029
Jun 18, 202615.9716.0515.9015.9515.85-0.13%121,028
Jun 17, 202616.0816.1115.9315.9715.87-0.31%98,957
Jun 16, 202615.9916.1015.9516.0215.920.44%195,862
Jun 15, 202615.9116.0315.8415.9515.850.89%111,261
Jun 12, 202615.8015.8315.6715.8115.710.57%121,209
Jun 11, 202615.7115.8515.6715.7215.620.06%160,367
Jun 10, 202615.8515.9115.7115.7115.61-0.57%119,303
Jun 9, 202616.0516.0515.7615.8015.70-1.37%275,715
Jun 8, 202615.9216.0215.8416.0215.920.69%185,967
Jun 5, 202615.8915.9215.8015.9115.810.13%153,761
Jun 4, 202615.8815.9915.8415.8915.790.06%182,210
Jun 3, 202615.9115.9515.8015.8815.78-0.19%232,264
Jun 2, 202615.9316.0015.8315.9115.81-0.44%166,735
Jun 1, 202616.1216.1215.9615.9815.88-0.68%83,398
May 29, 202616.1616.1616.0616.0915.990.12%110,150
May 28, 202616.0016.0915.9316.0715.970.82%100,277
May 27, 202615.9016.0015.8715.9415.840.50%101,641
May 26, 202615.9315.9315.8015.8615.760.38%115,023
May 22, 202615.8115.8815.7015.8015.700.06%80,566
May 21, 202615.7915.8315.7115.7915.690.08%119,598
May 20, 202615.6715.8815.6515.8815.681.34%107,117
May 19, 202615.7015.7915.6515.6715.47-0.57%158,795
May 18, 202615.7715.8015.7215.7615.56-0.19%148,922
May 15, 202615.9716.0015.7815.7915.59-1.50%148,343
May 14, 202616.1616.1716.0116.0315.82-0.37%134,407
May 13, 202616.1216.1316.0416.0915.88-0.06%101,118
May 12, 202616.1116.1416.0216.1015.890.19%217,167
May 11, 202616.1116.1516.0516.0715.86-0.43%72,809
May 8, 202616.1516.1816.1016.1415.930.37%129,464
May 7, 202616.0916.1816.0816.0815.87-0.31%125,637
May 6, 202616.2416.2416.0716.1315.92-0.12%100,801
May 5, 202616.1616.2216.0916.1515.940.19%74,746
May 4, 202616.2616.2716.0716.1215.91-0.86%66,331
May 1, 202616.3016.3416.1816.2616.05-0.25%44,918
Apr 30, 202616.2916.3016.1616.3016.091.31%150,765
Apr 29, 202616.0816.1516.0316.0915.880.37%112,076
Apr 28, 202616.0616.1915.9916.0315.82-0.74%112,561
Apr 27, 202616.1116.1516.0516.1515.940.56%91,167
Apr 24, 202616.1716.1716.0316.0615.85-0.37%90,702
Apr 23, 202616.1816.1916.0716.1215.91-0.06%117,803
Apr 22, 202616.2316.2516.1816.2315.920.62%66,191
Apr 21, 202616.2716.2916.0816.1315.82-0.49%125,493
Apr 20, 202616.2616.3216.1916.2115.90-0.12%94,765
Apr 17, 202616.1116.2716.1116.2315.921.06%118,916
Apr 16, 202616.0916.1516.0516.0615.760.19%145,915
Apr 15, 202615.9716.0815.9616.0315.730.06%67,766
Apr 14, 202615.9816.0415.9316.0215.720.25%59,410
Apr 13, 202615.8316.0415.8315.9815.680.38%85,579
Apr 10, 202616.0016.0015.8815.9215.62-48,725
Apr 9, 202615.8615.9815.7515.9215.620.63%58,023
Apr 8, 202615.9015.9715.8115.8215.520.89%90,235
Apr 7, 202615.7015.7315.5815.6815.38-0.32%91,124
Apr 6, 202615.6215.7515.6215.7315.430.70%125,006
Apr 2, 202615.4915.7115.4315.6215.320.06%112,642
Apr 1, 202615.4915.7315.4315.6115.310.77%86,941
Mar 31, 202615.1515.5015.0915.4915.203.20%218,267
Mar 30, 202615.2115.2714.9815.0114.73-1.12%248,303
Mar 27, 202615.3415.3415.0315.1814.89-1.04%179,140
Mar 26, 202615.4515.5315.3415.3415.05-1.51%138,558
Mar 25, 202615.5215.6215.5015.5815.280.87%83,060
Mar 24, 202615.4915.5415.4215.4415.15-0.26%142,102
Mar 23, 202615.5515.6815.5215.5815.190.78%125,031
Mar 20, 202615.7915.8715.4615.4615.07-2.15%138,973
Mar 19, 202615.8215.9215.7515.8015.40-0.63%92,247
Mar 18, 202615.9116.0115.9015.9015.50-0.31%99,171
Mar 17, 202615.9516.0415.9015.9515.550.44%108,012
Mar 16, 202615.9316.0215.8815.8815.480.06%105,850
Mar 13, 202615.9516.0215.8415.8715.470.06%80,212
Mar 12, 202615.8715.9715.8115.8615.46-0.31%100,088
Mar 11, 202615.7615.9215.7415.9115.511.21%197,395
Mar 10, 202615.7515.8815.7215.7215.32-0.06%266,147
Mar 9, 202616.1116.1415.7315.7315.33-2.54%466,656
Mar 6, 202616.3316.3516.1116.1415.73-1.88%239,270
Mar 5, 202616.5416.5416.4516.4516.03-0.36%46,808
Mar 4, 202616.5816.6016.4516.5116.090.24%86,692
Mar 3, 202616.4916.5516.4116.4716.05-0.60%125,220
Mar 2, 202616.5016.6216.5016.5716.15-67,633
Feb 27, 202616.6916.6916.5316.5716.15-0.48%110,794
Feb 26, 202616.6416.7016.6216.6516.23-0.24%130,745
Feb 25, 202616.7016.7116.6516.6916.270.30%76,256
Feb 24, 202616.5616.6616.5616.6416.220.06%80,544
Feb 23, 202616.6516.7216.5616.6316.21-0.18%135,627
Feb 20, 202616.7016.7816.6316.6616.24-0.06%137,827
Feb 19, 202616.8816.9416.7516.7716.25-0.65%146,227
Feb 18, 202616.9116.9316.8616.8816.35-0.18%74,694
Feb 17, 202616.8416.9316.8216.9116.380.18%65,870
Feb 13, 202616.8716.9116.8016.8816.350.24%61,665
Feb 12, 202616.8316.8816.8316.8416.320.12%93,721
Feb 11, 202616.7116.8516.7116.8216.300.54%78,800
Feb 10, 202616.7216.7816.7216.7316.21-0.24%94,777
Feb 9, 202616.7016.7816.7016.7716.250.06%91,008
Feb 6, 202616.8116.8216.7216.7616.24-0.30%88,055
Feb 5, 202616.7516.8316.6716.8116.290.36%63,706
Feb 4, 202616.7016.7716.6816.7516.230.06%98,830
Feb 3, 202616.7116.8516.6916.7416.22-0.12%120,586