loading
Overview News Price History Discussions Forecast Dividend History

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 December 20, 2024, is $15.74.
  • 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 74.69% to $15.74 now.
  • The 52-week high stock price for FFC is $16.74, representing a 6.35% increase from the current share price, occurred on September 24, 2024.
  • The 52-week low stock price for FFC is $13.72, indicating a -12.83% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of Flaherty Crumrine Preferred And Income Securities Fund Inc (FFC) stock in the beginning of 2023 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
Dec 20, 2024 $15.75 $15.55 $0.2042 143,904.0 +1.29%
Dec 19, 2024 $15.62 $15.52 $0.10 211,314.0 -0.19%
Dec 18, 2024 $15.89 $15.57 $0.32 158,652.0 -1.27%
Dec 17, 2024 $15.94 $15.76 $0.1803 143,405.0 -0.94%
Dec 16, 2024 $15.98 $15.84 $0.14 75,455.0 +0.19%
Dec 13, 2024 $16.03 $15.85 $0.18 53,624.0 -0.19%
Dec 12, 2024 $16.01 $15.84 $0.1677 116,972.0 -0.31%
Dec 11, 2024 $16.04 $15.91 $0.1299 79,927.0 +0.25%
Dec 10, 2024 $16.02 $15.90 $0.12 92,955.0 +0.19%
Dec 09, 2024 $16.09 $15.88 $0.215 86,501.0 -0.87%
Dec 06, 2024 $16.11 $16.00 $0.11 156,514.0 +0.06%
Dec 05, 2024 $16.04 $15.95 $0.09 151,698.0 +0.66%
Dec 04, 2024 $15.96 $15.92 $0.04 133,891.0 -0.16%
Dec 03, 2024 $15.96 $15.80 $0.158 118,315.0 +0.63%
Dec 02, 2024 $15.89 $15.76 $0.13 145,614.0 +0.06%
Nov 29, 2024 $15.91 $15.74 $0.17 108,008.0 +0.70%
Nov 27, 2024 $15.73 $15.55 $0.1799 136,322.0 +0.90%
Nov 26, 2024 $15.63 $15.51 $0.1202 174,916.0 +0.13%
Nov 25, 2024 $15.63 $15.50 $0.13 215,394.0 +0.52%
Nov 22, 2024 $15.58 $15.43 $0.15 293,412.0 -0.32%

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 2024

Month High Low High - Low Volume % Change
Dec, 2024 $16.11 $15.52 $0.59 2,012,645.0 -0.63%
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%

Flaherty Crumrine Preferred And Income Securities Fund Inc Stock (FFC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $16.17 $14.69 $1.48 3,909,725.0 -4.03%
Nov, 2022 $15.88 $14.88 $1.00 2,668,670.0 +5.60%
Oct, 2022 $15.65 $14.51 $1.14 2,800,653.0 -0.20%
Sep, 2022 $16.97 $14.42 $2.55 4,142,087.0 -12.70%
Aug, 2022 $18.48 $16.90 $1.58 2,231,846.0 -4.81%
Jul, 2022 $17.99 $16.72 $1.27 2,378,938.0 +6.56%
Jun, 2022 $18.49 $16.31 $2.18 2,918,600.0 -8.01%
May, 2022 $18.53 $17.50 $1.03 2,754,103.0 -0.05%
Apr, 2022 $20.18 $18.00 $2.18 2,431,659.0 -7.32%
Mar, 2022 $19.89 $18.58 $1.31 2,367,067.0 +2.66%
Feb, 2022 $20.70 $18.15 $2.55 3,825,000.0 -6.40%
Jan, 2022 $21.78 $19.99 $1.79 3,511,044.0 -5.71%

Similar to FFC

closed_end_fund_debt OXLC
$5.06
price up icon 0.20%
closed_end_fund_debt GOF
$15.23
price up icon 0.99%
closed_end_fund_debt PTY
$14.32
price up icon 0.28%
closed_end_fund_debt NZF
$12.27
price up icon 0.49%
closed_end_fund_debt JPC
$7.90
price up icon 0.89%
closed_end_fund_debt NVG
$12.15
price up icon 0.08%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):