$19.17 -0.02 (%) Fl&Cr PfdSecInc Shs - NYSE

Sep. 16, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFC historical data

Date Open High Low Close Volume
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
6/9/201419.7619.7919.6119.65149,571
6/6/201419.8519.8919.7219.82116,149
6/5/201419.5519.7819.4419.78176,349
6/4/201419.9419.9419.5019.60301,864
6/3/201420.0320.0519.9319.9477,553
6/2/201420.1120.1220.0020.0791,154
5/30/201420.1120.1220.0520.12108,273
5/29/201420.0720.1120.0020.1179,333
5/28/201420.1220.1219.9920.0683,089
5/27/201420.1320.1619.9620.12206,717
5/23/201420.1920.1920.0820.1281,871
5/22/201420.2120.2420.1220.1471,158
5/21/201420.2120.2420.0820.1682,788
5/20/201420.1420.1520.0620.1581,210
5/19/201420.1020.3020.0520.30177,183
5/16/201419.9820.0819.9620.0583,702
5/15/201420.2920.2919.8819.97172,775
5/14/201420.3320.3320.2120.29101,188
5/13/201420.1920.3120.1720.31140,328
5/12/201420.1020.2020.0620.20142,325
5/9/201420.0220.1420.0020.0575,699
5/8/201420.1320.1419.9820.0078,724
5/7/201419.9920.1819.9820.08152,564
5/6/201419.9519.9919.9019.9380,032
5/5/201419.9419.9519.8919.9591,744
5/2/201419.9019.9519.8919.9547,918
5/1/201419.9119.9419.8619.9290,632
4/30/201419.9319.9319.8519.89144,320
4/29/201419.8919.9419.8519.93117,625
4/28/201419.8519.9519.8519.93107,853
4/25/201419.8319.8319.7819.8282,161
4/24/201419.8019.8119.7419.8165,148
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center