Flaherty & Crumrine Preferred and Income Secs Fd (FFC)
15.71
-0.09
(-0.57%)
USD |
NYSE |
Jun 10, 16:00
15.72
+0.01
(+0.06%)
Pre-Market: 20:00
FFC Price : 15.71 for June 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 10, 2026 | 15.85 | 15.91 | 15.71 | 15.71 | 119303.0 |
| Jun 09, 2026 | 16.05 | 16.05 | 15.76 | 15.80 | 275715.0 |
| Jun 08, 2026 | 15.84 | 16.02 | 15.84 | 16.02 | 185967.0 |
| Jun 05, 2026 | 15.89 | 15.92 | 15.80 | 15.91 | 153761.0 |
| Jun 04, 2026 | 15.88 | 15.99 | 15.84 | 15.89 | 182210.0 |
| Jun 03, 2026 | 15.91 | 15.95 | 15.80 | 15.88 | 232264.0 |
| Jun 02, 2026 | 15.93 | 16.00 | 15.83 | 15.91 | 166735.0 |
| Jun 01, 2026 | 16.12 | 16.12 | 15.96 | 15.98 | 83398.00 |
| May 29, 2026 | 16.16 | 16.16 | 16.06 | 16.09 | 110150.0 |
| May 28, 2026 | 16.00 | 16.09 | 15.93 | 16.07 | 100277.0 |
| May 27, 2026 | 15.90 | 16.00 | 15.86 | 15.94 | 101641.0 |
| May 26, 2026 | 15.93 | 15.93 | 15.79 | 15.86 | 115023.0 |
| May 22, 2026 | 15.81 | 15.88 | 15.70 | 15.80 | 80566.00 |
| May 21, 2026 | 15.79 | 15.82 | 15.70 | 15.79 | 119598.0 |
| May 20, 2026 | 15.64 | 15.88 | 15.64 | 15.88 | 107117.0 |
| May 19, 2026 | 15.70 | 15.79 | 15.65 | 15.67 | 158795.0 |
| May 18, 2026 | 15.77 | 15.80 | 15.72 | 15.76 | 148922.0 |
| May 15, 2026 | 15.97 | 16.00 | 15.78 | 15.79 | 148343.0 |
| May 14, 2026 | 16.16 | 16.17 | 16.01 | 16.03 | 134407.0 |
| May 13, 2026 | 16.12 | 16.13 | 16.04 | 16.09 | 101118.0 |
| May 12, 2026 | 16.11 | 16.14 | 16.02 | 16.10 | 217168.0 |
| May 11, 2026 | 16.11 | 16.15 | 16.05 | 16.07 | 72809.00 |
| May 08, 2026 | 16.15 | 16.18 | 16.10 | 16.14 | 129464.0 |
| May 07, 2026 | 16.09 | 16.18 | 16.08 | 16.08 | 125637.0 |
| May 06, 2026 | 16.24 | 16.24 | 16.07 | 16.13 | 100802.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median