Flaherty & Crumrine Preferred Securities Income Fund Inc. - FFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.67	16.84	16.84	16.88	16.67	91,832
November 06, 2025	16.84	16.78	16.78	16.84	16.7	63,900
November 05, 2025	16.78	16.79	16.79	16.8	16.73	44,046
November 04, 2025	16.79	16.73	16.73	16.83	16.7	63,700
November 03, 2025	16.88	16.86	16.86	16.89	16.76	87,815
October 31, 2025	16.85	16.81	16.81	16.89	16.76	96,634
October 30, 2025	16.79	16.78	16.78	16.8	16.71	83,702
October 29, 2025	16.67	16.8	16.8	16.82	16.64	140,706
October 28, 2025	16.64	16.65	16.65	16.69	16.58	108,395
October 27, 2025	16.66	16.58	16.58	16.7	16.56	97,906
October 24, 2025	16.64	16.62	16.62	16.66	16.52	92,500
October 23, 2025	16.71	16.66	16.56	16.73	16.6	96,600
October 22, 2025	16.79	16.65	16.65	16.79	16.62	104,500
October 21, 2025	16.7	16.73	16.73	16.8	16.65	125,700
October 20, 2025	16.65	16.7	16.7	16.75	16.63	184,500
October 17, 2025	16.66	16.62	16.6	16.71	16.55	64,394
October 16, 2025	16.71	16.61	16.61	16.77	16.58	91,800
October 15, 2025	16.68	16.71	16.71	16.81	16.68	89,800
October 14, 2025	16.68	16.68	16.68	16.72	16.52	94,200
October 13, 2025	16.72	16.67	16.67	16.79	16.65	92,600
October 10, 2025	16.94	16.65	16.65	17	16.62	109,011
October 09, 2025	16.84	16.94	16.94	16.97	16.8	249,700
October 08, 2025	16.87	16.7	16.7	16.87	16.7	167,846
October 07, 2025	16.82	16.8	16.8	16.9	16.79	105,500
October 06, 2025	16.76	16.74	16.74	16.79	16.72	108,000
October 03, 2025	16.75	16.76	16.78	16.81	16.75	69,299
October 02, 2025	16.79	16.76	16.76	16.84	16.7	71,614
October 01, 2025	16.83	16.83	16.83	16.89	16.8	63,919
September 30, 2025	16.8	16.89	16.89	16.89	16.71	195,800
September 29, 2025	16.76	16.75	16.75	16.8	16.63	90,300
September 26, 2025	16.84	16.74	16.74	16.85	16.65	175,800
September 25, 2025	16.84	16.8	16.8	16.87	16.75	153,102
September 24, 2025	16.85	16.84	16.84	16.89	16.84	111,900
September 23, 2025	16.82	16.84	16.84	16.87	16.82	98,621
September 22, 2025	16.94	16.93	16.83	16.96	16.88	52,600
September 19, 2025	16.97	16.94	16.84	16.98	16.9	78,218
September 18, 2025	16.92	16.93	16.83	16.99	16.8	151,100
September 17, 2025	16.84	16.93	16.83	16.98	16.81	184,501
September 16, 2025	16.71	16.84	16.74	16.9	16.69	243,300
September 15, 2025	16.49	16.67	16.58	16.69	16.49	194,319
September 12, 2025	16.52	16.54	16.54	16.55	16.49	67,242
September 11, 2025	16.5	16.51	16.51	16.52	16.45	75,724
September 10, 2025	16.46	16.44	16.44	16.47	16.41	88,700
September 09, 2025	16.48	16.45	16.45	16.48	16.4	150,245
September 08, 2025	16.5	16.45	16.45	16.5	16.43	137,500
September 05, 2025	16.38	16.45	16.45	16.45	16.34	143,705
September 04, 2025	16.25	16.3	16.3	16.34	16.22	91,608
September 03, 2025	16.19	16.28	16.28	16.28	16.16	195,645
September 02, 2025	16.19	16.24	16.24	16.24	16.14	120,114
August 29, 2025	16.27	16.26	16.26	16.27	16.18	157,000
August 28, 2025	16.17	16.24	16.24	16.25	16.15	135,122
August 27, 2025	16.23	16.22	16.22	16.24	16.1	135,503
August 26, 2025	16.17	16.23	16.23	16.24	16.16	144,300
August 25, 2025	16.21	16.2	16.2	16.22	16.15	81,222
August 22, 2025	16.08	16.2	16.2	16.21	16.07	142,300
August 21, 2025	16.15	16.18	16.08	16.2	16.13	102,234
August 20, 2025	16.24	16.17	16.07	16.3	16.17	120,727
August 19, 2025	16.24	16.26	16.16	16.3	16.24	136,315
August 18, 2025	16.21	16.24	16.14	16.28	16.21	106,100
August 15, 2025	16.26	16.21	16.21	16.33	16.21	128,500

Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC) NYSE