loading

Flaherty Crumrine Preferred And Income Securities Fund Inc Stock (FFC) Price History

The historical daily chart and data for Flaherty Crumrine Preferred And Income Securities Fund Inc stock (FFC), show that the latest closing stock price as of July 22, 2025, is $16.30.
  • Flaherty Crumrine Preferred And Income Securities Fund Inc all-time high stock price is $23.85, occurred on December 21, 2020.
  • The lowest Flaherty Crumrine Preferred And Income Securities Fund Inc stock price recorded was $9.01 on March 19, 2020. Since then, Flaherty Crumrine Preferred And Income Securities Fund Inc's stock price has risen over 80.91% to $16.30 now.
  • The 52-week high stock price for FFC is $16.74, representing a 2.70% increase from the current share price, occurred on September 24, 2024.
  • The 52-week low stock price for FFC is $14.20, indicating a -12.88% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Flaherty Crumrine Preferred And Income Securities Fund Inc (FFC) stock in the beginning of 2024 was $21.61. The stock closed the year at $15.02, a loss of over -30.50% for the year.
The table below shows more information about FFC historical price data:
Date High Low High - Low Volume % Change
Jul 22, 2025 $16.41 $16.26 $0.15 95,163.0 -0.49%
Jul 21, 2025 $16.42 $16.32 $0.10 93,217.0 +0.99%
Jul 18, 2025 $16.65 $16.22 $0.43 260,735.0 -2.41%
Jul 17, 2025 $16.62 $16.50 $0.125 106,932.0 +0.73%
Jul 16, 2025 $16.54 $16.38 $0.1629 129,072.0 +0.00%
Jul 15, 2025 $16.57 $16.47 $0.10 68,847.0 -0.30%
Jul 14, 2025 $16.58 $16.50 $0.08 103,223.0 +0.36%
Jul 11, 2025 $16.55 $16.44 $0.11 66,033.0 -0.24%
Jul 10, 2025 $16.56 $16.48 $0.0799 94,616.0 -0.12%
Jul 09, 2025 $16.58 $16.50 $0.08 46,758.0 +0.36%
Jul 08, 2025 $16.54 $16.48 $0.06 76,585.0 +0.06%
Jul 07, 2025 $16.55 $16.40 $0.1501 51,507.0 -0.48%
Jul 03, 2025 $16.59 $16.51 $0.08 54,463.0 +0.18%
Jul 02, 2025 $16.54 $16.39 $0.15 143,002.0 +0.98%
Jul 01, 2025 $16.37 $16.27 $0.10 95,004.0 +0.49%
Jun 30, 2025 $16.33 $16.19 $0.14 219,425.0 +0.37%
Jun 27, 2025 $16.24 $16.10 $0.14 90,983.0 +0.93%
Jun 26, 2025 $16.15 $16.07 $0.08 70,619.0 -0.06%
Jun 25, 2025 $16.12 $16.05 $0.07 106,289.0 +0.19%
Jun 24, 2025 $16.09 $15.93 $0.16 88,406.0 +0.56%

Flaherty Crumrine Preferred And Income Securities Fund Inc Stock (FFC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Flaherty Crumrine Preferred And Income Securities Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flaherty Crumrine Preferred And Income Securities Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Flaherty Crumrine Preferred And Income Securities Fund Inc Stock (FFC) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $16.65 $16.22 $0.43 1,580,320.0 +0.06%
Jun, 2025 $16.33 $15.55 $0.78 1,953,220.0 +3.96%
May, 2025 $15.89 $15.30 $0.5899 2,377,417.0 +2.89%
Apr, 2025 $16.04 $14.20 $1.84 3,171,724.0 -4.39%
Mar, 2025 $16.26 $15.77 $0.495 2,046,617.0 -0.93%
Feb, 2025 $16.28 $15.81 $0.47 2,037,957.0 +1.13%
Jan, 2025 $16.10 $15.55 $0.55 2,646,823.0 +2.38%

Flaherty Crumrine Preferred And Income Securities Fund Inc Stock (FFC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $16.11 $15.36 $0.75 2,577,706.0 -2.59%
Nov, 2024 $16.36 $15.43 $0.93 2,811,705.0 -0.63%
Oct, 2024 $16.52 $15.78 $0.74 2,859,347.0 -2.86%
Sep, 2024 $16.74 $15.80 $0.94 2,763,419.0 +3.66%
Aug, 2024 $15.90 $14.33 $1.57 3,687,302.0 +5.67%
Jul, 2024 $15.18 $14.60 $0.5778 3,526,786.0 +1.28%
Jun, 2024 $14.79 $14.29 $0.4961 1,580,986.0 +1.16%
May, 2024 $14.75 $14.06 $0.69 2,096,807.0 +4.21%
Apr, 2024 $14.95 $13.72 $1.23 2,368,069.0 -5.52%
Mar, 2024 $14.96 $14.39 $0.5674 3,444,139.0 +1.78%
Feb, 2024 $14.68 $13.95 $0.73 3,064,906.0 +0.62%
Jan, 2024 $14.59 $13.90 $0.685 3,547,844.0 +4.32%

Flaherty Crumrine Preferred And Income Securities Fund Inc Stock (FFC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.18 $13.51 $0.67 3,822,036.0 +0.43%
Nov, 2023 $13.94 $12.54 $1.40 2,896,775.0 +10.28%
Oct, 2023 $13.00 $11.90 $1.10 3,592,022.0 -3.24%
Sep, 2023 $13.59 $12.69 $0.90 3,127,458.0 -3.85%
Aug, 2023 $13.99 $13.28 $0.71 3,166,946.0 -2.03%
Jul, 2023 $13.90 $13.40 $0.50 3,003,321.0 +0.22%
Jun, 2023 $14.25 $13.37 $0.88 3,099,222.0 +1.33%
May, 2023 $14.14 $12.61 $1.53 3,039,339.0 -3.56%
Apr, 2023 $14.72 $13.75 $0.9699 2,356,877.0 +1.59%
Mar, 2023 $16.14 $13.00 $3.14 4,275,958.0 -13.50%
Feb, 2023 $17.60 $15.86 $1.74 1,874,959.0 -8.52%
Jan, 2023 $17.57 $15.05 $2.52 2,632,807.0 +16.44%
$3.98
price up icon 2.84%
closed_end_fund_debt NZF
$11.64
price up icon 0.78%
closed_end_fund_debt GOF
$14.92
price up icon 0.34%
closed_end_fund_debt NVG
$11.61
price up icon 0.43%
closed_end_fund_debt PTY
$13.80
price up icon 0.15%
closed_end_fund_debt JPC
$8.01
price up icon 0.38%
Cap:     |  Volume (24h):