NYSE:FFC
Flaherty & Crumrine Preferred Securities Stock Price (Quote)
$14.47
+0.210 (+1.47%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.72 | $14.70 | Friday, 3rd May 2024 FFC stock ended at $14.47. This is 1.47% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.94% from a day low at $14.36 to a day high of $14.49. |
| 90 days | $13.72 | $14.96 | |
| 52 weeks | $11.90 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $14.37 | $14.49 | $14.36 | $14.47 | 91 239 |
| May 02, 2024 | $14.30 | $14.32 | $14.25 | $14.26 | 95 768 |
| May 01, 2024 | $14.06 | $14.26 | $14.06 | $14.22 | 218 775 |
| Apr 30, 2024 | $14.13 | $14.16 | $14.02 | $14.03 | 120 792 |
| Apr 29, 2024 | $14.02 | $14.09 | $14.02 | $14.09 | 100 791 |
| Apr 26, 2024 | $14.00 | $14.05 | $13.99 | $14.01 | 87 939 |
| Apr 25, 2024 | $14.02 | $14.02 | $13.91 | $13.92 | 96 641 |
| Apr 24, 2024 | $14.11 | $14.13 | $14.02 | $14.10 | 101 502 |
| Apr 23, 2024 | $14.00 | $14.14 | $14.00 | $14.11 | 87 186 |
| Apr 22, 2024 | $13.95 | $14.00 | $13.87 | $14.00 | 107 363 |
| Apr 19, 2024 | $13.98 | $14.02 | $13.94 | $13.95 | 100 138 |
| Apr 18, 2024 | $14.00 | $14.05 | $13.95 | $13.97 | 74 483 |
| Apr 17, 2024 | $13.97 | $14.08 | $13.97 | $14.03 | 69 560 |
| Apr 16, 2024 | $13.72 | $13.97 | $13.72 | $13.95 | 155 065 |
| Apr 15, 2024 | $14.15 | $14.15 | $13.80 | $13.83 | 205 435 |
| Apr 12, 2024 | $14.20 | $14.25 | $14.11 | $14.11 | 129 405 |
| Apr 11, 2024 | $14.33 | $14.36 | $14.21 | $14.27 | 91 685 |
| Apr 10, 2024 | $14.40 | $14.49 | $14.35 | $14.40 | 103 984 |
| Apr 09, 2024 | $14.50 | $14.58 | $14.50 | $14.54 | 99 593 |
| Apr 08, 2024 | $14.52 | $14.60 | $14.50 | $14.50 | 75 541 |
| Apr 05, 2024 | $14.63 | $14.65 | $14.51 | $14.54 | 109 734 |
| Apr 04, 2024 | $14.67 | $14.70 | $14.58 | $14.59 | 110 018 |
| Apr 03, 2024 | $14.67 | $14.68 | $14.60 | $14.65 | 77 911 |
| Apr 02, 2024 | $14.75 | $14.75 | $14.64 | $14.67 | 98 587 |
| Apr 01, 2024 | $14.75 | $14.95 | $14.74 | $14.79 | 164 100 |
