Flaherty & Crumrine Preferred and Income Securities Fund Incorporated (FFC)
14.44
-0.08
(-0.52%)
USD |
NYSE |
May 08, 16:00
14.44
0.00 (0.00%)
After-Hours: 20:00
FFC Price: 14.44 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 14.63 | 14.64 | 14.50 | 14.51 | 120454.0 |
May 06, 2024 | 14.50 | 14.60 | 14.49 | 14.59 | 109969.0 |
May 03, 2024 | 14.37 | 14.49 | 14.36 | 14.47 | 91259.00 |
May 02, 2024 | 14.30 | 14.32 | 14.25 | 14.26 | 95768.00 |
May 01, 2024 | 14.06 | 14.26 | 14.06 | 14.22 | 219152.0 |
Apr 30, 2024 | 14.13 | 14.16 | 14.02 | 14.03 | 121219.0 |
Apr 29, 2024 | 14.02 | 14.09 | 14.02 | 14.09 | 100792.0 |
Apr 26, 2024 | 14.00 | 14.05 | 13.99 | 14.01 | 87939.00 |
Apr 25, 2024 | 14.02 | 14.02 | 13.91 | 13.92 | 96808.00 |
Apr 24, 2024 | 14.11 | 14.13 | 14.02 | 14.10 | 101502.0 |
Apr 23, 2024 | 14.00 | 14.14 | 14.00 | 14.11 | 87186.00 |
Apr 22, 2024 | 13.95 | 14.00 | 13.87 | 14.00 | 107363.0 |
Apr 19, 2024 | 13.98 | 14.02 | 13.94 | 13.95 | 100138.0 |
Apr 18, 2024 | 14.00 | 14.05 | 13.95 | 13.97 | 74683.00 |
Apr 17, 2024 | 13.97 | 14.08 | 13.97 | 14.03 | 69599.00 |
Apr 16, 2024 | 13.72 | 13.97 | 13.72 | 13.95 | 155066.0 |
Apr 15, 2024 | 14.15 | 14.15 | 13.80 | 13.83 | 205918.0 |
Apr 12, 2024 | 14.20 | 14.25 | 14.11 | 14.11 | 129405.0 |
Apr 11, 2024 | 14.33 | 14.36 | 14.21 | 14.27 | 91685.00 |
Apr 10, 2024 | 14.40 | 14.49 | 14.35 | 14.40 | 103984.0 |
Apr 09, 2024 | 14.50 | 14.58 | 14.50 | 14.54 | 99593.00 |
Apr 08, 2024 | 14.52 | 14.60 | 14.49 | 14.50 | 75541.00 |
Apr 05, 2024 | 14.63 | 14.65 | 14.51 | 14.54 | 110373.0 |
Apr 04, 2024 | 14.67 | 14.70 | 14.58 | 14.59 | 110030.0 |
Apr 03, 2024 | 14.67 | 14.68 | 14.60 | 14.65 | 77911.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.56
Minimum
Mar 18 2020
23.79
Maximum
Apr 21 2021
18.68
Average
19.69
Median
May 24 2019