$20.63 -0.08 (%) Fl&Cr PfdSecInc Shs - New York Stock Exchange, Inc.

Apr. 29, 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
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
2/2/201619.7819.9519.7319.9572,381
2/1/201619.8919.9919.7519.95158,880
1/29/201619.7719.9619.6619.91139,645
1/28/201619.3419.7419.2619.68103,465
1/27/201619.4819.5419.3219.3471,904
1/26/201619.1219.4919.1219.4780,814
1/25/201619.5019.5119.1119.12108,605
1/22/201619.4219.5919.4019.5386,753
1/21/201618.7919.3218.5519.30140,776
1/20/201618.9219.5018.3518.71471,024
1/19/201619.7119.7619.1619.19251,305
1/15/201619.5419.6719.3019.58189,924
1/14/201619.7719.8019.5019.67166,676
1/13/201619.9620.0019.6519.77159,118
1/12/201619.8019.9719.7519.95128,079
1/11/201619.7619.8219.6019.78150,048
1/8/201619.8719.9319.7519.78158,836
1/7/201619.8319.9819.7719.80150,918
1/6/201619.8519.9919.8219.93215,109
1/5/201620.0520.1019.9619.97260,125
1/4/201619.8920.1219.7320.01199,622
12/31/201520.0920.2020.0120.05160,353
12/30/201519.9120.2019.9120.18157,633
12/29/201520.0620.0619.8119.99136,054
12/28/201520.2020.2019.9920.05188,498
12/24/201520.1720.2520.1220.2534,702
12/23/201520.2920.2920.1420.2297,586
12/22/201520.0620.2919.9720.22135,118
12/21/201520.1520.1519.9520.03119,514
12/18/201520.2320.3220.1020.18129,268
12/17/201519.8520.2819.8220.28162,952
12/16/201519.4619.8319.4219.81128,858
12/15/201519.2119.5019.1219.46174,420
12/14/201519.6919.7818.8719.03368,972
12/11/201520.1720.1819.6319.81250,080
12/10/201520.1920.3620.1420.23147,755
12/9/201520.1020.2320.0720.19121,594
12/8/201520.0720.2820.0520.14159,348
12/7/201519.9320.2519.7220.16492,119
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center