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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	16.31	16.29	16.29	16.37	16.27	127,100
August 13, 2025	16.35	16.37	16.37	16.4	16.27	254,000
August 12, 2025	16.29	16.35	16.35	16.35	16.26	70,411
August 11, 2025	16.34	16.3	16.3	16.35	16.26	98,400
August 08, 2025	16.24	16.34	16.34	16.38	16.23	120,019
August 07, 2025	16.28	16.28	16.28	16.33	16.22	84,393
August 06, 2025	16.32	16.31	16.31	16.38	16.22	90,008
August 05, 2025	16.32	16.28	16.28	16.34	16.24	65,020
August 04, 2025	16.38	16.32	16.32	16.38	16.25	111,100
August 01, 2025	16.35	16.29	16.29	16.39	16.27	79,505
July 31, 2025	16.4	16.34	16.34	16.4	16.27	106,900
July 30, 2025	16.32	16.33	16.33	16.34	16.22	116,000
July 29, 2025	16.31	16.32	16.32	16.32	16.27	89,100
July 28, 2025	16.3	16.29	16.29	16.3	16.25	112,220
July 25, 2025	16.21	16.3	16.3	16.32	16.21	122,534
July 24, 2025	16.13	16.17	16.17	16.22	16.13	104,142
July 23, 2025	16.34	16.28	16.19	16.34	16.22	98,905
July 22, 2025	16.41	16.3	16.21	16.41	16.26	95,200
July 21, 2025	16.35	16.38	16.29	16.42	16.32	93,217
July 18, 2025	16.64	16.22	16.13	16.65	16.22	260,735
July 17, 2025	16.5	16.62	16.62	16.62	16.5	106,932
July 16, 2025	16.54	16.5	16.5	16.54	16.38	129,100
July 15, 2025	16.55	16.5	16.5	16.57	16.47	68,847
July 14, 2025	16.54	16.55	16.55	16.58	16.5	103,223
July 11, 2025	16.55	16.49	16.49	16.55	16.44	64,133
July 10, 2025	16.53	16.53	16.53	16.56	16.48	94,616
July 09, 2025	16.56	16.55	16.55	16.58	16.5	46,800
July 08, 2025	16.5	16.49	16.49	16.54	16.48	76,600
July 07, 2025	16.55	16.48	16.48	16.55	16.4	51,507
July 03, 2025	16.53	16.56	16.56	16.59	16.51	54,500
July 02, 2025	16.41	16.53	16.53	16.54	16.39	143,002
July 01, 2025	16.3	16.37	16.37	16.37	16.27	96,204
June 30, 2025	16.24	16.29	16.29	16.33	16.19	219,486
June 27, 2025	16.14	16.23	16.23	16.24	16.1	91,000
June 26, 2025	16.14	16.08	16.08	16.15	16.07	70,619
June 25, 2025	16.1	16.09	16.09	16.12	16.05	106,300
June 24, 2025	15.93	16.06	16.06	16.09	15.93	88,406
June 23, 2025	15.93	15.97	15.97	16	15.84	86,000
June 20, 2025	16.07	16.05	15.96	16.1	15.99	88,237
June 18, 2025	16.05	16.03	16.03	16.1	15.97	88,784
June 17, 2025	16.08	16.05	16.05	16.14	16.01	61,529
June 16, 2025	16.05	16.07	16.07	16.08	15.99	78,224
June 13, 2025	16.1	15.97	15.97	16.1	15.93	130,000
June 12, 2025	15.99	16.11	16.11	16.11	15.98	124,529
June 11, 2025	15.92	15.93	15.93	16	15.9	90,900

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