$18.19 +0.01 (%) Fl&Cr PfdSecInc Shs - NYSE

Aug. 31, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFC historical data

Date Open High Low Close Volume
8/28/201518.2018.2618.1318.1882,581
8/27/201518.2018.2918.1518.20105,646
8/26/201518.2018.2518.0418.12118,229
8/25/201517.9918.1917.9618.06156,381
8/24/201517.8217.8717.5017.59531,149
8/21/201518.5018.5518.1118.15293,515
8/20/201518.7218.7518.6018.60143,071
8/19/201518.8418.9018.7718.8986,593
8/18/201518.6618.9918.6618.92105,864
8/17/201518.6718.8918.6118.70187,187
8/14/201518.6018.7818.6018.7856,406
8/13/201518.6318.7418.6218.6574,090
8/12/201518.5318.6518.5318.6274,109
8/11/201518.5218.6318.4918.55104,574
8/10/201518.6618.8318.5718.58105,752
8/7/201518.6718.8118.5718.74107,935
8/6/201518.8618.8618.7318.7480,775
8/5/201518.8318.9418.8118.84133,390
8/4/201518.6018.8418.5818.83127,295
8/3/201518.4918.6218.4218.60154,248
7/31/201518.5718.6218.4818.4899,508
7/30/201518.3718.5418.3618.4771,326
7/29/201518.3718.5818.3318.3994,600
7/28/201518.3318.4718.3318.37118,955
7/27/201518.5618.5718.0918.38294,329
7/24/201518.8318.9018.6618.66133,375
7/23/201518.9919.0018.8218.8583,728
7/22/201519.0319.1018.8818.95193,775
7/21/201519.3019.3919.1719.39121,698
7/20/201519.5219.5319.3319.3788,280
7/17/201519.6519.6619.4619.51129,776
7/16/201519.6019.6719.4019.66180,798
7/15/201519.5519.6319.5519.5980,432
7/14/201519.4319.5819.4319.54118,445
7/13/201519.3919.5419.3019.50107,084
7/10/201519.3319.4419.3219.4170,509
7/9/201519.1919.4019.1919.3374,448
7/8/201519.1819.2519.1019.13103,476
7/7/201519.2019.2919.0919.2580,568
7/6/201519.0419.2919.0419.20101,541
7/2/201519.1019.2219.0919.16140,394
7/1/201518.7219.1418.7219.09351,069
6/30/201518.5518.7318.4218.66242,841
6/29/201518.8018.8618.2218.47630,978
6/26/201519.5019.5518.6818.88424,823
6/25/201519.6619.6719.4619.50126,184
6/24/201519.5719.7219.5719.61145,475
6/23/201519.7119.7419.5719.61157,392
6/22/201519.9019.9019.7419.75115,313
6/19/201519.9019.9719.8419.9352,016
6/18/201519.8719.9819.8719.98123,772
6/17/201519.9719.9719.8519.8597,443
6/16/201519.8919.9819.8919.9789,635
6/15/201519.8219.9019.7119.84150,000
6/12/201520.0020.0519.9119.96112,468
6/11/201519.7820.1119.7820.0685,804
6/10/201520.0020.0319.7519.75181,669
6/9/201520.1120.1520.0120.0192,329
6/8/201520.3120.3720.1220.12113,325
6/5/201520.3920.4020.3020.3399,305
6/4/201520.4620.5520.4320.4367,628
6/3/201520.4920.5320.4220.4971,961
6/2/201520.4920.5120.4020.4648,110
6/1/201520.5220.5420.4720.4984,564
5/29/201520.5820.5820.5120.5378,448
5/28/201520.5320.5820.4720.5652,151
5/27/201520.4920.5820.4120.5771,128
5/26/201520.4320.5520.4020.54105,690
5/22/201520.4920.4920.4020.4393,054
5/21/201520.5520.5820.4720.4757,062
5/20/201520.5820.6220.5320.5376,222
5/19/201520.5020.6820.3820.64128,739
5/18/201520.7220.7220.5720.6997,673
5/15/201520.5720.7120.5720.6767,453
5/14/201520.4920.6720.4320.61131,362
5/13/201520.3220.4520.1820.4165,000
5/12/201520.2720.4520.2220.28107,876
5/11/201520.5020.5620.3620.37127,715
5/8/201520.2420.6220.2420.62173,959
5/7/201520.1020.3120.0920.17114,259
5/6/201520.5120.5320.1020.11167,478
5/5/201520.6520.6520.4220.51125,087
5/4/201520.6020.6620.5520.6179,472
5/1/201520.6020.6720.5020.5993,497
4/30/201520.6320.6720.5820.59143,954
4/29/201520.6120.7120.6120.64213,217
4/28/201520.6420.6820.6120.6347,036
4/27/201520.7020.7620.6020.6059,692
4/24/201520.7120.8020.6220.6280,350
4/23/201520.7720.8320.7220.7243,613
4/22/201520.6920.7620.6820.7458,764
4/21/201520.7120.7920.6520.7387,606
4/20/201520.7420.9020.6820.8786,882
4/17/201520.6520.7320.6020.7346,706
4/16/201520.7120.7320.6320.6945,329
4/15/201520.7520.7520.6420.7348,163
4/14/201520.6520.7520.5920.7352,685
4/13/201520.6220.7320.6120.7049,696
4/10/201520.6920.7220.5720.6260,460
4/9/201520.6120.7020.5720.7081,434
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!