Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	15.15	15.50	15.09	15.49	218,267	+0.48(+3.20%)
Mar 30, 2026	15.21	15.27	14.98	15.01	248,305	-0.17(-1.12%)
Mar 27, 2026	15.34	15.34	15.03	15.18	179,142	-0.16(-1.04%)
Mar 26, 2026	15.45	15.53	15.34	15.34	138,558	-0.23(-1.51%)
Mar 25, 2026	15.52	15.62	15.50	15.57	83,062	+0.13(+0.87%)
Mar 24, 2026	15.49	15.54	15.42	15.44	142,103	-0.14(-0.90%)
Mar 23, 2026	15.55	15.68	15.52	15.58	125,032	+0.12(+0.78%)
Mar 20, 2026	15.79	15.87	15.46	15.46	138,974	-0.34(-2.15%)
Mar 19, 2026	15.82	15.92	15.75	15.80	92,247	-0.10(-0.63%)
Mar 18, 2026	15.91	16.01	15.90	15.90	99,172	-0.05(-0.31%)
Mar 17, 2026	15.95	16.04	15.90	15.95	108,013	+0.07(+0.44%)
Mar 16, 2026	15.93	16.02	15.88	15.88	105,851	+0.01(+0.06%)
Mar 13, 2026	15.95	16.02	15.84	15.87	80,212	+0.01(+0.06%)
Mar 12, 2026	15.87	15.97	15.81	15.86	100,089	-0.05(-0.31%)
Mar 11, 2026	15.76	15.92	15.74	15.91	197,397	+0.19(+1.21%)
Mar 10, 2026	15.75	15.88	15.72	15.72	266,149	-0.01(-0.06%)
Mar 09, 2026	16.11	16.14	15.73	15.73	466,656	-0.41(-2.54%)
Mar 06, 2026	16.33	16.35	16.11	16.14	239,272	-0.31(-1.88%)
Mar 05, 2026	16.54	16.54	16.45	16.45	46,809	-0.06(-0.36%)
Mar 04, 2026	16.58	16.60	16.45	16.51	86,692	+0.04(+0.24%)
Mar 03, 2026	16.49	16.55	16.41	16.47	125,181	-0.10(-0.60%)
Mar 02, 2026	16.50	16.62	16.50	16.57	67,634	+0.00(+0.00%)
Feb 27, 2026	16.69	16.69	16.53	16.57	110,794	-0.08(-0.48%)
Feb 26, 2026	16.64	16.70	16.62	16.65	130,745	-0.04(-0.24%)
Feb 25, 2026	16.70	16.71	16.65	16.69	76,257	+0.05(+0.30%)
Feb 24, 2026	16.56	16.66	16.56	16.64	80,544	+0.01(+0.06%)
Feb 23, 2026	16.65	16.72	16.56	16.63	135,627	-0.03(-0.18%)
Feb 20, 2026	16.70	16.78	16.63	16.66	137,827	-0.11(-0.66%)
Feb 19, 2026	16.88	16.94	16.75	16.77	146,227	-0.11(-0.65%)
Feb 18, 2026	16.91	16.93	16.86	16.88	74,694	-0.03(-0.18%)
Feb 17, 2026	16.84	16.93	16.82	16.91	65,870	+0.03(+0.18%)
Feb 13, 2026	16.87	16.91	16.80	16.88	61,665	+0.04(+0.24%)
Feb 12, 2026	16.83	16.88	16.83	16.84	93,719	+0.02(+0.12%)
Feb 11, 2026	16.71	16.85	16.71	16.82	78,800	+0.09(+0.54%)
Feb 10, 2026	16.72	16.78	16.72	16.73	94,777	-0.04(-0.24%)
Feb 09, 2026	16.70	16.78	16.70	16.77	91,008	+0.01(+0.06%)
Feb 06, 2026	16.81	16.82	16.72	16.76	88,055	-0.05(-0.30%)
Feb 05, 2026	16.75	16.83	16.66	16.81	63,706	+0.06(+0.36%)
Feb 04, 2026	16.70	16.77	16.68	16.75	98,830	+0.01(+0.06%)
Feb 03, 2026	16.71	16.85	16.69	16.74	120,586	-0.02(-0.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Flaherty & Crumrine Preferred and Income Securities Fund Incorporated (NY:FFC)

Historical Prices

Information