$21.34 -0.19 (%) Fl&Cr PfdSecInc Shs - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFC historical data

Date Open High Low Close Volume
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
4/8/201619.9920.0719.9820.00152,004
4/7/201620.0720.0819.9319.94145,629
4/6/201620.2220.2220.0220.02154,613
4/5/201620.2220.2920.1020.15115,401
4/4/201620.3720.3920.2220.3078,750
4/1/201620.2420.5020.2320.2784,202
3/31/201620.2820.3520.2520.3594,596
3/30/201620.2620.3020.1520.2784,511
3/29/201620.1420.2520.0920.2482,966
3/28/201620.1620.1920.0720.1373,012
3/24/201620.1220.1820.0720.0986,115
3/23/201620.2020.2120.1420.1845,679
3/22/201620.1320.2220.1020.2258,350
3/21/201620.1220.1920.0620.1995,392
3/18/201620.3420.3920.1320.2387,073
3/17/201620.2120.3920.2120.3198,854
3/16/201620.1020.3320.0420.2182,117
3/15/201620.0120.1820.0120.1283,522
3/14/201620.0520.1920.0120.1351,533
3/11/201620.1520.1920.0520.0582,195
3/10/201620.1320.1520.0420.1494,785
3/9/201619.8720.0819.8020.0595,870
3/8/201619.8419.9319.7719.9150,559
3/7/201620.0320.0419.7519.83136,347
3/4/201620.0420.1019.8820.06103,458
3/3/201619.9720.0319.8020.03104,472
3/2/201619.8320.0819.8320.05142,604
3/1/201619.7819.9419.7219.83131,006
2/29/201619.7219.8319.6619.78107,117
2/26/201619.5719.7019.5719.7059,941
2/25/201619.5019.6219.4819.6249,987
2/24/201619.3719.5019.2719.4953,194
2/23/201619.3519.4919.2519.43102,258
2/22/201619.6219.6919.3219.32234,946
2/19/201619.4019.8719.3519.55495,055
2/18/201619.5619.8319.4619.46185,147
2/17/201618.8019.7818.7919.71867,647
2/16/201619.0019.0018.5818.72372,904
2/12/201619.0419.1718.8618.97233,263
2/11/201619.1119.1818.8618.87151,922
2/10/201619.4219.4319.2519.3196,813
2/9/201619.2019.4519.0319.28202,975
2/8/201619.7119.7119.2219.41191,870
2/5/201619.8619.8619.7219.8260,686
2/4/201619.9219.9419.8319.8752,549
2/3/201619.9819.9819.8419.9492,037
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center