Skip to main content
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE: FFC · Real-Time Price · USD
16.03
-0.12 (-0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
16.07
+0.04 (0.22%)
After-hours: Apr 28, 2026, 7:00 PM EDT

FFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0616.1915.9916.0316.03-0.74%112,561
Apr 27, 202616.1116.1516.0516.1516.150.56%91,167
Apr 24, 202616.1716.1716.0316.0616.06-0.37%90,702
Apr 23, 202616.1816.1916.0716.1216.12-0.68%117,797
Apr 22, 202616.2316.2516.1816.2316.130.62%66,191
Apr 21, 202616.2716.2916.0816.1316.03-0.49%125,493
Apr 20, 202616.2616.3216.1916.2116.11-0.12%94,765
Apr 17, 202616.1116.2716.1116.2316.131.06%118,916
Apr 16, 202616.0916.1516.0516.0615.960.19%145,915
Apr 15, 202615.9716.0815.9616.0315.930.06%67,766
Apr 14, 202615.9816.0415.9316.0215.920.25%59,410
Apr 13, 202615.8316.0415.8315.9815.880.38%85,579
Apr 10, 202616.0016.0015.8815.9215.82-48,725
Apr 9, 202615.8615.9815.7515.9215.820.63%58,023
Apr 8, 202615.9015.9715.8115.8215.720.89%90,235
Apr 7, 202615.7015.7315.5815.6815.58-0.32%91,124
Apr 6, 202615.6215.7515.6215.7315.630.70%125,006
Apr 2, 202615.4915.7115.4315.6215.520.06%112,642
Apr 1, 202615.4915.7315.4315.6115.510.77%86,941
Mar 31, 202615.1515.5015.0915.4915.393.20%218,267
Mar 30, 202615.2115.2714.9815.0114.92-1.12%248,303
Mar 27, 202615.3415.3415.0315.1815.09-1.04%179,140
Mar 26, 202615.4515.5315.3415.3415.25-1.51%138,558
Mar 25, 202615.5215.6215.5015.5815.480.87%83,060
Mar 24, 202615.4915.5415.4215.4415.34-0.90%142,102
Mar 23, 202615.5515.6815.5215.5815.380.78%125,031
Mar 20, 202615.7915.8715.4615.4615.27-2.15%138,973
Mar 19, 202615.8215.9215.7515.8015.60-0.63%92,247
Mar 18, 202615.9116.0115.9015.9015.70-0.31%99,171
Mar 17, 202615.9516.0415.9015.9515.750.44%108,012
Mar 16, 202615.9316.0215.8815.8815.680.06%105,850
Mar 13, 202615.9516.0215.8415.8715.670.06%80,212
Mar 12, 202615.8715.9715.8115.8615.66-0.31%100,088
Mar 11, 202615.7615.9215.7415.9115.711.21%197,395
Mar 10, 202615.7515.8815.7215.7215.52-0.06%266,147
Mar 9, 202616.1116.1415.7315.7315.53-2.54%466,656
Mar 6, 202616.3316.3516.1116.1415.94-1.88%239,270
Mar 5, 202616.5416.5416.4516.4516.24-0.36%46,808
Mar 4, 202616.5816.6016.4516.5116.300.24%86,692
Mar 3, 202616.4916.5516.4116.4716.26-0.60%125,220
Mar 2, 202616.5016.6216.5016.5716.36-67,633
Feb 27, 202616.6916.6916.5316.5716.36-0.48%110,794
Feb 26, 202616.6416.7016.6216.6516.44-0.24%130,745
Feb 25, 202616.7016.7116.6516.6916.480.30%76,256
Feb 24, 202616.5616.6616.5616.6416.430.06%80,544
Feb 23, 202616.6516.7216.5616.6316.42-0.18%135,627
Feb 20, 202616.7016.7816.6316.6616.45-0.66%137,827
Feb 19, 202616.8816.9416.7516.7716.46-0.65%146,227
Feb 18, 202616.9116.9316.8616.8816.57-0.18%74,694
Feb 17, 202616.8416.9316.8216.9116.600.18%65,870
Feb 13, 202616.8716.9116.8016.8816.570.24%61,665
Feb 12, 202616.8316.8816.8316.8416.530.12%93,721
Feb 11, 202616.7116.8516.7116.8216.510.54%78,800
Feb 10, 202616.7216.7816.7216.7316.42-0.24%94,777
Feb 9, 202616.7016.7816.7016.7716.460.06%91,008
Feb 6, 202616.8116.8216.7216.7616.45-0.30%88,055
Feb 5, 202616.7516.8316.6716.8116.500.36%63,706
Feb 4, 202616.7016.7716.6816.7516.440.06%98,830
Feb 3, 202616.7116.8516.6916.7416.43-0.12%120,586
Feb 2, 202616.7016.8016.6516.7616.450.36%88,195
Jan 30, 202616.7016.7416.6516.7016.390.30%139,661
Jan 29, 202616.5416.6516.5416.6516.340.67%88,546
Jan 28, 202616.6016.6316.5416.5416.23-0.30%113,083
Jan 27, 202616.5516.6016.5416.5916.280.55%98,407
Jan 26, 202616.6716.6816.4716.5016.19-0.60%125,186
Jan 23, 202616.5716.6116.5016.6016.29-0.24%86,724
Jan 22, 202616.6816.7016.5616.6416.230.12%56,620
Jan 21, 202616.5516.6216.5216.6216.210.79%103,395
Jan 20, 202616.3716.5416.3716.4916.09-0.18%87,360
Jan 16, 202616.6416.7016.5216.5216.12-1.02%92,701
Jan 15, 202616.5916.7216.5616.6916.280.91%212,048
Jan 14, 202616.5216.6016.5116.5416.14-93,447
Jan 13, 202616.5516.6016.5016.5416.14-140,749
Jan 12, 202616.4816.5716.4716.5416.14-71,985
Jan 9, 202616.5516.5816.5016.5416.140.30%62,643
Jan 8, 202616.4916.5516.4616.4916.09-0.06%55,656
Jan 7, 202616.5716.5816.4716.5016.10-0.12%86,732
Jan 6, 202616.5916.6216.4316.5216.12-0.06%134,489
Jan 5, 202616.5716.6016.4416.5316.13-0.54%136,197
Jan 2, 202616.6016.6216.4316.6216.210.67%90,715
Dec 31, 202516.6416.6716.4816.5116.11-0.48%158,825
Dec 30, 202516.4716.5916.4216.5916.180.97%211,248
Dec 29, 202516.4116.4816.4116.4316.03-0.30%70,731
Dec 26, 202516.5416.5816.4116.4816.08-0.12%145,966
Dec 24, 202516.5016.5416.4516.5016.100.06%67,006
Dec 23, 202516.5216.5816.4616.4916.09-0.60%124,448
Dec 22, 202516.5916.7416.5816.5916.050.06%130,746
Dec 19, 202516.5916.6716.5816.5816.04-0.06%171,299
Dec 18, 202516.5716.7416.5516.5916.050.24%117,545
Dec 17, 202516.7216.8016.5316.5516.01-0.84%132,154
Dec 16, 202516.5516.7816.5416.6916.150.54%157,206
Dec 15, 202516.6516.8516.5216.6016.06-0.06%157,682
Dec 12, 202516.7316.7816.5516.6116.07-0.78%150,450
Dec 11, 202516.6716.7816.5616.7416.200.48%159,077
Dec 10, 202516.5516.6916.5216.6616.120.24%119,221
Dec 9, 202516.7016.7216.5716.6216.08-0.12%95,839
Dec 8, 202516.6616.7016.6016.6416.10-139,584
Dec 5, 202516.6716.6716.6016.6416.100.06%115,786
Dec 4, 202516.6916.6916.6016.6316.09-0.12%81,806
Dec 3, 202516.6216.6816.5816.6516.110.42%146,375