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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.55	16.54	16.54	16.6	16.5	140,749
January 12, 2026	16.48	16.54	16.54	16.57	16.47	72,000
January 09, 2026	16.55	16.54	16.54	16.58	16.5	62,643
January 08, 2026	16.49	16.49	16.49	16.55	16.46	55,700
January 07, 2026	16.57	16.5	16.5	16.58	16.47	86,732
January 06, 2026	16.59	16.52	16.52	16.62	16.43	134,500
January 05, 2026	16.57	16.53	16.53	16.6	16.44	136,200
January 02, 2026	16.6	16.62	16.62	16.62	16.43	90,715
December 31, 2025	16.64	16.51	16.51	16.67	16.48	128,447
December 30, 2025	16.47	16.59	16.59	16.59	16.42	211,248
December 29, 2025	16.41	16.43	16.43	16.48	16.41	70,731
December 26, 2025	16.54	16.48	16.48	16.58	16.41	146,000
December 24, 2025	16.5	16.5	16.5	16.54	16.45	67,006
December 23, 2025	16.52	16.49	16.49	16.58	16.46	124,448
December 22, 2025	16.59	16.59	16.46	16.74	16.58	130,746
December 19, 2025	16.59	16.58	16.58	16.67	16.58	171,300
December 18, 2025	16.57	16.59	16.59	16.74	16.55	117,545
December 17, 2025	16.72	16.55	16.55	16.8	16.53	132,200
December 16, 2025	16.55	16.69	16.69	16.78	16.54	157,206
December 15, 2025	16.65	16.6	16.6	16.85	16.52	157,700
December 12, 2025	16.73	16.63	16.63	16.78	16.59	147,665
December 11, 2025	16.67	16.74	16.74	16.78	16.56	159,100
December 10, 2025	16.55	16.66	16.66	16.69	16.52	119,221
December 09, 2025	16.7	16.62	16.62	16.72	16.57	95,839
December 08, 2025	16.66	16.64	16.64	16.7	16.6	139,600
December 05, 2025	16.67	16.64	16.64	16.67	16.6	115,800
December 04, 2025	16.69	16.63	16.63	16.69	16.6	81,794
December 03, 2025	16.62	16.65	16.65	16.68	16.58	146,400
December 02, 2025	16.66	16.58	16.58	16.7	16.55	120,700
December 01, 2025	16.64	16.61	16.61	16.7	16.6	107,234
November 28, 2025	16.68	16.67	16.67	16.72	16.59	70,700
November 26, 2025	16.55	16.58	16.58	16.6	16.51	102,100
November 25, 2025	16.47	16.49	16.49	16.5	16.43	130,711
November 24, 2025	16.42	16.47	16.47	16.6	16.4	133,744
November 21, 2025	16.35	16.4	16.4	16.4	16.21	93,825
November 20, 2025	16.42	16.28	16.28	16.46	16.22	164,732
November 19, 2025	16.51	16.42	16.32	16.65	16.42	113,300
November 18, 2025	16.56	16.5	16.4	16.61	16.5	192,600
November 17, 2025	16.63	16.6	16.5	16.65	16.51	138,430
November 14, 2025	16.63	16.62	16.52	16.66	16.62	97,538
November 13, 2025	16.78	16.65	16.55	16.87	16.62	92,943
November 12, 2025	16.93	16.73	16.63	16.95	16.71	92,046
November 11, 2025	16.84	16.84	16.84	16.92	16.82	60,800
November 10, 2025	16.85	16.84	16.84	16.93	16.81	71,000
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

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