Flaherty & Crumrine Preferred and Income Securities Fund Incorporated (FFC)
15.90
+0.02
(+0.09%)
USD |
NYSE |
Nov 04, 16:00
15.88
-0.02
(-0.16%)
Pre-Market: 20:00
FFC Price: 15.90 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 15.91 | 16.00 | 15.85 | 15.90 | 92236.00 |
| Nov 01, 2024 | 15.98 | 15.98 | 15.85 | 15.89 | 94792.00 |
| Oct 31, 2024 | 15.93 | 15.98 | 15.80 | 15.94 | 134309.0 |
| Oct 30, 2024 | 15.82 | 15.92 | 15.82 | 15.88 | 70639.00 |
| Oct 29, 2024 | 15.93 | 15.96 | 15.78 | 15.78 | 190405.0 |
| Oct 28, 2024 | 16.16 | 16.20 | 15.97 | 15.98 | 98131.00 |
| Oct 25, 2024 | 16.13 | 16.19 | 16.05 | 16.14 | 88913.00 |
| Oct 24, 2024 | 16.12 | 16.17 | 16.07 | 16.11 | 95034.00 |
| Oct 23, 2024 | 16.30 | 16.39 | 16.13 | 16.15 | 199977.0 |
| Oct 22, 2024 | 16.33 | 16.33 | 16.22 | 16.32 | 137482.0 |
| Oct 21, 2024 | 16.26 | 16.30 | 16.22 | 16.27 | 173339.0 |
| Oct 18, 2024 | 16.36 | 16.36 | 16.26 | 16.30 | 151391.0 |
| Oct 17, 2024 | 16.40 | 16.48 | 16.31 | 16.32 | 132838.0 |
| Oct 16, 2024 | 16.42 | 16.48 | 16.39 | 16.39 | 118476.0 |
| Oct 15, 2024 | 16.38 | 16.45 | 16.35 | 16.42 | 128907.0 |
| Oct 14, 2024 | 16.41 | 16.46 | 16.27 | 16.40 | 101691.0 |
| Oct 11, 2024 | 16.38 | 16.50 | 16.37 | 16.40 | 62742.00 |
| Oct 10, 2024 | 16.42 | 16.44 | 16.35 | 16.38 | 100090.0 |
| Oct 09, 2024 | 16.36 | 16.42 | 16.32 | 16.37 | 64468.00 |
| Oct 08, 2024 | 16.34 | 16.40 | 16.32 | 16.36 | 103111.0 |
| Oct 07, 2024 | 16.27 | 16.31 | 16.25 | 16.25 | 122134.0 |
| Oct 04, 2024 | 16.26 | 16.30 | 16.18 | 16.27 | 141262.0 |
| Oct 03, 2024 | 16.36 | 16.40 | 16.17 | 16.24 | 180119.0 |
| Oct 02, 2024 | 16.39 | 16.41 | 16.31 | 16.35 | 109551.0 |
| Oct 01, 2024 | 16.52 | 16.52 | 16.33 | 16.39 | 155662.0 |
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
18.19
Average
18.06
Median