$19.41 -0.41 (%) Fl&Cr PfdSecInc Shs - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFC historical data

Date Open High Low Close Volume
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
12/4/201520.1220.2720.0620.14140,359
12/3/201520.2320.3420.1720.18149,991
12/2/201519.9720.4119.8320.31297,156
12/1/201520.1120.1219.9620.03253,334
11/30/201520.2020.2020.1020.14191,461
11/27/201520.1820.2420.1520.1850,290
11/25/201520.2320.2620.1620.18109,874
11/24/201520.1720.2920.1720.2776,976
11/23/201520.1420.2820.1420.17110,282
11/20/201520.0820.2320.0820.1873,219
11/19/201520.1820.2920.0920.1176,891
11/18/201520.4220.4220.1320.19104,084
11/17/201520.3820.5520.3720.49122,535
11/16/201520.1720.4420.1520.40161,710
11/13/201520.0820.3020.0420.24124,252
11/12/201520.2820.2820.1120.1171,306
11/11/201520.3420.4120.1820.36132,805
11/10/201519.8120.4319.7620.37271,350
11/9/201519.8619.9619.7519.88295,487
11/6/201520.0720.0719.9020.00163,622
11/5/201520.1020.2120.0720.1699,497
11/4/201520.0620.1520.0620.1297,514
11/3/201519.8520.1219.8520.06125,219
11/2/201519.5519.9819.5519.94167,931
10/30/201519.4719.6919.3119.62138,948
10/29/201519.4519.5419.4019.4088,987
10/28/201519.5819.6419.4319.45103,698
10/27/201519.6919.7019.5819.5983,512
10/26/201519.6519.7319.6219.7097,429
10/23/201519.7619.7919.6719.7299,397
10/22/201519.8719.9019.7319.7592,199
10/21/201519.8019.9019.6419.81116,847
10/20/201519.7819.8919.7519.8792,911
10/19/201519.6719.8419.6119.8483,219
10/16/201519.6519.7519.5319.75120,704
10/15/201519.4519.6519.4219.6377,156
10/14/201519.5419.6119.4819.4969,559
10/13/201519.4019.6119.4019.6094,280
10/12/201519.4619.5519.3719.4773,634
10/9/201519.3819.5619.3419.5184,427
10/8/201519.2719.4119.1519.34122,144
10/7/201519.1019.3419.1019.25139,569
10/6/201518.9819.2018.9219.09115,427
10/5/201518.7419.0818.7418.98211,941
10/2/201518.5718.7118.5118.69109,658
10/1/201518.6818.7418.5018.62155,053
9/30/201518.4218.7518.4018.75122,473
9/29/201518.3018.4118.2418.36122,147
9/28/201518.4418.5018.3018.30147,806
9/25/201518.5318.5718.5118.5563,401
9/24/201518.5018.5218.3818.4975,435
9/23/201518.5218.6018.5118.6048,391
9/22/201518.5318.6718.4818.5468,261
9/21/201518.8018.8718.5818.6085,244
9/18/201518.8019.1118.7918.99108,679
9/17/201518.4718.8618.4118.86129,232
9/16/201518.4818.5218.4318.5171,407
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center