$19.86 +0.01 (%) Fl&Cr PfdSecInc Shs - NYSE

Oct. 30, 2014 | 12:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFC historical data

Date Open High Low Close Volume
10/29/201419.8219.8519.7519.8589,739
10/28/201419.7919.8019.6919.8060,927
10/27/201419.6919.7419.6319.7291,871
10/24/201419.6219.7019.6119.6968,822
10/23/201419.6919.6919.5419.64105,911
10/22/201419.5319.6319.4019.63144,253
10/21/201419.5919.7519.4519.58182,413
10/20/201419.3719.5419.3519.47143,263
10/17/201419.6619.7019.3019.43199,262
10/16/201419.1819.6319.1719.59112,410
10/15/201419.4419.4419.1719.30153,686
10/14/201419.3619.7019.2919.48125,544
10/13/201419.4419.5319.2519.2695,621
10/10/201419.5319.5519.3319.4193,024
10/9/201419.5719.5919.4919.5196,166
10/8/201419.4919.5719.4519.5490,762
10/7/201419.5019.5519.4419.5257,567
10/6/201419.5819.5919.4619.4889,296
10/3/201419.4019.5019.3819.4765,064
10/2/201419.4219.4519.2519.3571,764
10/1/201419.4019.4619.3319.4288,027
9/30/201419.2619.4319.2119.31152,292
9/29/201419.2219.2419.1019.19127,660
9/26/201419.1419.2819.1419.2492,378
9/25/201419.2519.2519.1019.1587,232
9/24/201419.2019.2519.1419.2567,729
9/23/201419.2119.3019.1719.2371,278
9/22/201419.2619.2819.2019.2462,371
9/19/201419.3319.3319.2319.2481,373
9/18/201419.3319.4019.2919.3567,554
9/17/201419.2519.3319.2419.31115,433
9/16/201419.2219.2219.1219.1776,998
9/15/201419.1919.2019.1319.1994,102
9/12/201419.3919.3919.0519.08205,103
9/11/201419.3319.4019.2819.4080,752
9/10/201419.2119.3419.2019.33140,693
9/9/201419.2319.2819.1719.2094,395
9/8/201419.2119.2419.1019.22114,740
9/5/201419.2719.3319.1419.28196,295
9/4/201419.5019.5119.2519.32139,360
9/3/201419.4119.5419.3219.54124,747
9/2/201419.2819.4119.2719.41194,840
8/29/201419.2119.2819.1519.2879,865
8/28/201419.1219.1719.1119.1767,076
8/27/201419.1719.2019.1219.1495,089
8/26/201419.1419.1619.0819.15111,152
8/25/201419.1819.2319.1119.1188,415
8/22/201419.1719.2019.0919.1784,038
8/21/201419.1819.2519.1419.1771,199
8/20/201419.2419.2419.1119.1878,754
8/19/201419.3819.3819.3219.37102,528
8/18/201419.2919.3219.2219.3295,845
8/15/201419.2319.3219.1319.14117,169
8/14/201419.1519.2719.1519.2084,606
8/13/201419.1419.1819.1019.1295,145
8/12/201419.0819.1719.0219.06115,768
8/11/201419.0019.1518.8819.09120,008
8/8/201418.9319.0418.9018.95147,592
8/7/201418.6618.9318.6318.93107,255
8/6/201418.5618.7018.4918.61132,984
8/5/201418.6018.6818.4818.66242,561
8/4/201419.0219.0218.6218.68258,180
8/1/201418.9619.0618.6418.94308,593
7/31/201419.4719.4818.9419.00204,954
7/30/201419.6119.6219.4419.54101,177
7/29/201419.6019.6319.5219.6072,674
7/28/201419.6119.6319.5519.5679,172
7/25/201419.6019.6219.5619.6061,787
7/24/201419.6319.6319.5719.6053,552
7/23/201419.4719.6319.4719.5980,740
7/22/201419.5919.5919.4619.4694,944
7/21/201419.6919.7219.6319.6779,000
7/18/201419.6519.7119.5919.6970,834
7/17/201419.7219.7419.5519.5588,584
7/16/201419.6719.7519.5119.68145,954
7/15/201419.5619.6119.5519.5790,822
7/14/201419.6319.7219.5519.5589,637
7/11/201419.5519.6519.5119.6291,164
7/10/201419.5619.6319.4819.52115,717
7/9/201419.5619.5919.5119.56113,977
7/8/201419.5419.5919.4819.5995,749
7/7/201419.4619.5619.4319.48127,840
7/3/201419.7719.7719.4519.48150,981
7/2/201419.7519.8319.6119.83121,593
7/1/201419.5519.7619.5519.76152,368
6/30/201419.7219.7419.5519.60125,986
6/27/201419.6219.7619.6019.65110,244
6/26/201419.5619.6019.4919.6096,657
6/25/201419.3619.5519.3519.55170,006
6/24/201419.5719.6119.4119.41250,419
6/23/201419.9020.0019.6019.63265,223
6/20/201420.1020.1019.8519.90245,091
6/19/201420.1920.2420.1220.24117,549
6/18/201420.1020.2920.1020.29160,217
6/17/201420.0420.0820.0020.08108,007
6/16/201420.1120.1219.9419.9889,867
6/13/201419.9120.1019.8920.08107,060
6/12/201419.8419.9119.8019.8993,154
6/11/201419.6619.8219.6019.82104,046
6/10/201419.6319.6919.6019.69104,721
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center