Flaherty & Crumrine Preferred and Income Securities Fund Incorporated (FFC)
14.10
+0.10
(+0.71%)
USD |
NYSE |
Apr 23, 11:23
FFC Price: 14.10 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 02, 2024 | 14.75 | 14.75 | 14.64 | 14.67 | 98587.00 |
Apr 01, 2024 | 14.75 | 14.95 | 14.74 | 14.79 | 164100.0 |
Mar 28, 2024 | 14.75 | 14.86 | 14.73 | 14.85 | 169343.0 |
Mar 27, 2024 | 14.81 | 14.88 | 14.69 | 14.73 | 215745.0 |
Mar 26, 2024 | 14.84 | 14.85 | 14.69 | 14.75 | 230712.0 |
Mar 25, 2024 | 14.90 | 14.94 | 14.75 | 14.76 | 131216.0 |
Mar 22, 2024 | 14.90 | 14.96 | 14.85 | 14.86 | 126732.0 |
Mar 21, 2024 | 14.89 | 14.89 | 14.80 | 14.84 | 107708.0 |
Mar 20, 2024 | 14.80 | 14.87 | 14.72 | 14.83 | 139756.0 |
Mar 19, 2024 | 14.78 | 14.85 | 14.76 | 14.84 | 142574.0 |
Mar 18, 2024 | 14.69 | 14.79 | 14.65 | 14.75 | 162705.0 |
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
10.56
Minimum
Mar 18 2020
23.79
Maximum
Apr 21 2021
18.72
Average
19.68
Median