Flaherty & Crumrine Preferred Securities Income Fund (FFC) Historical Stock Data
15.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFC is down -0.17% a day on average. There have been 14 days where Flaherty & Crumrine Preferred Securities Income Fund closed green and 16 days where FFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 15.75 | 15.66 | ↓$0.09 (-0.57%) | 15.59 | 15.82 | 99.86K |
| 2024-12-23 | 15.68 | 15.68 | ↑$0.00 (0.00%) | 15.62 | 15.77 | 179.04K |
| 2024-12-20 | 15.57 | 15.74 | ↑$0.17 (1.09%) | 15.55 | 15.75 | 143.90K |
| 2024-12-19 | 15.52 | 15.54 | ↑$0.02 (0.13%) | 15.52 | 15.62 | 211.31K |
| 2024-12-18 | 15.81 | 15.57 | ↓$0.24 (-1.52%) | 15.57 | 15.89 | 158.85K |
| 2024-12-17 | 15.90 | 15.77 | ↓$0.13 (-0.82%) | 15.77 | 15.94 | 143.41K |
| 2024-12-16 | 15.89 | 15.92 | ↑$0.03 (0.19%) | 15.84 | 15.98 | 75.46K |
| 2024-12-13 | 15.97 | 15.89 | ↓$0.08 (-0.50%) | 15.85 | 16.00 | 53.62K |
| 2024-12-12 | 15.97 | 15.92 | ↓$0.05 (-0.31%) | 15.84 | 16.01 | 116.97K |
| 2024-12-11 | 16.02 | 15.97 | ↓$0.05 (-0.31%) | 15.91 | 16.04 | 81.70K |
| 2024-12-10 | 15.99 | 15.93 | ↓$0.06 (-0.38%) | 15.90 | 16.02 | 92.96K |
| 2024-12-09 | 16.09 | 15.90 | ↓$0.19 (-1.18%) | 15.88 | 16.09 | 86.50K |
| 2024-12-06 | 16.05 | 16.04 | ↓$0.01 (-0.06%) | 16.00 | 16.11 | 156.51K |
| 2024-12-05 | 15.96 | 16.03 | ↑$0.07 (0.44%) | 15.95 | 16.04 | 151.70K |
| 2024-12-04 | 15.96 | 15.93 | ↓$0.04 (-0.22%) | 15.92 | 15.96 | 133.89K |
| 2024-12-03 | 15.82 | 15.95 | ↑$0.13 (0.82%) | 15.80 | 15.96 | 118.32K |
| 2024-12-02 | 15.77 | 15.85 | ↑$0.08 (0.51%) | 15.76 | 15.89 | 145.71K |
| 2024-11-29 | 15.80 | 15.84 | ↑$0.04 (0.25%) | 15.74 | 15.91 | 108.01K |
| 2024-11-27 | 15.60 | 15.73 | ↑$0.13 (0.83%) | 15.55 | 15.73 | 137.32K |
| 2024-11-26 | 15.61 | 15.59 | ↓$0.02 (-0.13%) | 15.51 | 15.63 | 174.92K |
| 2024-11-25 | 15.57 | 15.57 | ↑$0.00 (0.00%) | 15.50 | 15.63 | 215.49K |
| 2024-11-22 | 15.46 | 15.49 | ↑$0.03 (0.19%) | 15.43 | 15.58 | 293.41K |
| 2024-11-21 | 15.65 | 15.54 | ↓$0.11 (-0.70%) | 15.49 | 15.66 | 145.13K |
| 2024-11-20 | 15.70 | 15.62 | ↓$0.08 (-0.51%) | 15.57 | 15.74 | 152.85K |
| 2024-11-19 | 15.68 | 15.76 | ↑$0.08 (0.51%) | 15.63 | 15.79 | 156.58K |
| 2024-11-18 | 15.75 | 15.76 | ↑$0.01 (0.06%) | 15.72 | 15.92 | 129.14K |
| 2024-11-15 | 15.75 | 15.75 | ↑$0.00 (0.00%) | 15.60 | 15.79 | 179.27K |
| 2024-11-14 | 15.95 | 15.78 | ↓$0.17 (-1.07%) | 15.70 | 15.95 | 136.60K |
| 2024-11-13 | 15.96 | 15.85 | ↓$0.11 (-0.69%) | 15.82 | 16.05 | 117.35K |
| 2024-11-12 | 16.09 | 15.88 | ↓$0.21 (-1.29%) | 15.88 | 16.20 | 118.25K |
Create an account or log in to view more rows.
$FFC I mean ... head and shoulders .....
$FFC rubbish
$FFC BULLS ALPHA
BEARS BETA
$FFC Stair stepping nicely
$FFC Starting a small position
$FFC When in doubt
zoom out. ??
$FFC LOADING UP HERE!
$FFC buying this dip
$FFC Fuk the 1% even though i feel like the 1%
$FFC longer we hold
more pressure on the shorts