Flaherty & Crumrine Preferred and Income Securities Fund Incorporated (FFC)
15.54
-0.08
(-0.51%)
USD |
NYSE |
Nov 21, 16:00
15.54
0.00 (0.00%)
After-Hours: 20:00
FFC Price: 15.54 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 15.62 | 15.66 | 15.49 | 15.54 | 145127.0 |
| Nov 20, 2024 | 15.70 | 15.74 | 15.57 | 15.62 | 152851.0 |
| Nov 19, 2024 | 15.68 | 15.79 | 15.63 | 15.76 | 156582.0 |
| Nov 18, 2024 | 15.75 | 15.92 | 15.72 | 15.76 | 129143.0 |
| Nov 15, 2024 | 15.75 | 15.79 | 15.60 | 15.75 | 179268.0 |
| Nov 14, 2024 | 15.95 | 15.95 | 15.70 | 15.78 | 136602.0 |
| Nov 13, 2024 | 15.96 | 16.05 | 15.82 | 15.85 | 117353.0 |
| Nov 12, 2024 | 16.09 | 16.20 | 15.88 | 15.88 | 118247.0 |
| Nov 11, 2024 | 16.22 | 16.24 | 16.14 | 16.15 | 119639.0 |
| Nov 08, 2024 | 16.07 | 16.36 | 16.04 | 16.24 | 88245.00 |
| Nov 07, 2024 | 15.94 | 16.11 | 15.88 | 16.07 | 131776.0 |
| Nov 06, 2024 | 15.81 | 15.94 | 15.81 | 15.85 | 133596.0 |
| Nov 05, 2024 | 15.90 | 16.02 | 15.83 | 15.93 | 88313.00 |
| Nov 04, 2024 | 15.91 | 16.00 | 15.85 | 15.90 | 92812.00 |
| 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 |
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
18.13
Average
17.88
Median
May 06 2022