$21.57 +0.05 (%) Fl&Cr PfdSecInc Shs - New York Stock Exchange, Inc.

Aug. 31, 2016 | 10:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFC historical data

Date Open High Low Close Volume
8/30/201621.5121.5921.4621.52160,706
8/29/201621.5721.7421.5021.51177,401
8/26/201621.5921.8221.5221.55213,146
8/25/201621.7921.8821.5521.59396,083
8/24/201622.0922.1221.7721.86156,690
8/23/201622.1022.1822.0722.0777,768
8/22/201622.1022.2022.0322.0774,861
8/19/201622.2222.2522.1522.2290,180
8/18/201622.1722.2522.1222.22101,607
8/17/201622.0922.1322.0222.1189,642
8/16/201622.1022.1022.0322.0570,832
8/15/201622.0522.1222.0022.02141,871
8/12/201622.0022.0721.9422.0587,767
8/11/201622.0122.0221.9421.9472,637
8/10/201621.8122.1021.8121.94263,260
8/9/201621.8821.9721.8421.84113,299
8/8/201621.7421.8721.7221.8444,326
8/5/201621.7221.8021.7021.7572,929
8/4/201621.6321.8721.6321.71104,550
8/3/201621.6221.6821.6021.6267,684
8/2/201621.6621.6921.6021.62190,334
8/1/201621.6821.7021.6521.6694,866
7/29/201621.6021.6821.6021.6076,413
7/28/201621.6221.6521.6021.6076,053
7/27/201621.6521.6921.6021.60109,371
7/26/201621.6021.6421.5321.61111,962
7/25/201621.6921.7221.6021.6363,832
7/22/201621.6621.8821.6621.7056,753
7/21/201621.7221.7921.6521.6567,079
7/20/201621.7921.7921.6521.67109,741
7/19/201621.7621.8921.7621.8672,458
7/18/201621.7521.8221.6921.7670,865
7/15/201621.6021.6721.5521.61110,658
7/14/201621.7021.7021.4121.50109,094
7/13/201621.4821.6421.3221.52102,057
7/12/201621.7121.7421.4821.53130,467
7/11/201621.9021.9721.4421.56191,011
7/8/201621.8022.0021.6021.97100,670
7/7/201621.6221.7921.5621.7988,414
7/6/201621.5321.6821.5021.6279,534
7/5/201621.6521.7021.5821.6382,037
7/1/201621.7021.7521.6521.7061,109
6/30/201621.7121.7321.5921.6676,052
6/29/201621.5421.7321.5421.5895,501
6/28/201621.3721.5821.3221.55110,787
6/27/201621.3021.3221.1021.2193,226
6/24/201621.1521.4220.6121.34188,147
6/23/201621.5721.5821.4621.53108,141
6/22/201621.4821.5421.3721.48115,386
6/21/201621.4221.5121.2921.43176,990
6/20/201621.4021.5221.2321.50115,203
6/17/201621.2321.3721.1821.3775,876
6/16/201621.1221.3521.1221.2764,143
6/15/201621.1221.3521.0521.25117,359
6/14/201620.9121.1120.8221.07139,849
6/13/201620.9821.0620.8020.9882,441
6/10/201621.0221.1220.9821.0590,018
6/9/201620.8221.0920.6821.0876,792
6/8/201621.0721.1320.8620.89116,663
6/7/201620.9321.1320.8621.0870,277
6/6/201620.8120.9820.8120.9688,448
6/3/201620.7320.8520.6820.85132,607
6/2/201620.9020.9020.7020.7666,629
6/1/201620.7020.9020.6620.9093,799
5/31/201620.8020.8620.6520.74108,533
5/27/201620.6320.7720.6020.7768,736
5/26/201620.7720.8320.6520.6755,372
5/25/201620.7620.8620.7320.7770,350
5/24/201620.7120.8220.6920.75106,750
5/23/201620.5720.7020.5620.70107,273
5/20/201620.6820.8020.6020.61119,861
5/19/201620.7220.7920.5620.67140,265
5/18/201621.0421.1920.8521.01175,092
5/17/201621.0021.1620.9621.1680,316
5/16/201620.9221.0020.8721.0068,874
5/13/201620.9320.9320.8520.9160,050
5/12/201620.9220.9520.8520.9177,483
5/11/201620.9120.9520.7420.8687,743
5/10/201620.7920.9420.7520.94102,859
5/9/201620.6320.8820.6020.8893,514
5/6/201620.5620.7120.5320.7091,986
5/5/201620.3120.6520.2720.6095,223
5/4/201620.3520.4320.3520.3863,124
5/3/201620.4220.5520.3720.48102,461
5/2/201620.5720.6320.5020.56138,843
4/29/201620.6820.6920.5920.63113,820
4/28/201620.7620.8320.6420.71114,959
4/27/201620.7520.8120.6620.7992,784
4/26/201620.6120.7620.6120.7186,265
4/25/201620.7220.7220.5420.63111,167
4/22/201620.5320.7320.4920.66129,223
4/21/201620.7020.7620.5420.58154,951
4/20/201620.7620.7820.6120.70125,081
4/19/201620.7620.8720.7020.83117,247
4/18/201620.5720.7620.5720.74154,369
4/15/201620.6520.6820.5420.6574,847
4/14/201620.5120.6520.4920.6289,605
4/13/201620.5520.6020.4520.5290,737
4/12/201620.4520.6420.4020.55182,364
4/11/201620.0820.4620.0420.39143,664
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center