$20.43 -0.04 (%) Fl&Cr PfdSecInc Shs - NYSE

May. 22, 2015 | 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
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
4/8/201520.5320.6320.4220.6163,395
4/7/201520.3920.4920.3120.4951,772
4/6/201520.3920.4220.3520.3875,627
4/2/201520.3020.5020.2920.3974,573
4/1/201520.2620.4320.1720.3872,780
3/31/201520.3220.3620.2120.3497,381
3/30/201520.3120.3520.1120.2758,881
3/27/201520.0020.3120.0020.3168,288
3/26/201520.0620.1019.9220.01117,848
3/25/201520.1120.1520.0620.0672,618
3/24/201520.1520.2020.0520.1184,666
3/23/201520.3720.4020.1320.14101,564
3/20/201520.3220.4420.2920.3767,108
3/19/201520.3020.4020.2220.4057,451
3/18/201520.1520.3320.0120.30175,592
3/17/201520.3020.3120.1120.1585,255
3/16/201520.3120.3520.2520.3254,795
3/13/201520.4020.4720.3020.3369,911
3/12/201520.3820.4620.3820.4693,353
3/11/201520.3620.4020.3020.3853,396
3/10/201520.2120.3520.2120.3354,596
3/9/201520.2720.3420.1820.30119,441
3/6/201520.4920.4920.2520.26150,688
3/5/201520.5320.5920.5020.5067,761
3/4/201520.5320.6220.5320.6046,011
3/3/201520.5720.6120.5220.5781,116
3/2/201520.6220.6320.5620.5878,538
2/27/201520.6020.6720.5520.6076,220
2/26/201520.5120.5920.5020.5657,312
2/25/201520.5020.6520.5020.55112,039
2/24/201520.5020.5720.4620.49112,317
2/23/201520.4720.5820.4720.5582,292
2/20/201520.5820.6120.4720.4793,760
2/19/201520.5920.6020.4120.5793,521
2/18/201520.4720.5820.3920.58105,575
2/17/201520.6920.7520.5620.61120,215
2/13/201520.6720.7920.6720.73118,743
2/12/201520.6620.7920.6620.6794,823
2/11/201520.7120.7420.6120.6469,964
2/10/201520.8720.8720.5820.71130,500
2/9/201520.5720.9020.5620.8780,190
2/6/201520.8420.8920.6020.61118,405
2/5/201520.8820.9520.8520.8597,703
2/4/201520.9020.9620.8820.8977,629
2/3/201520.9920.9920.8620.9163,978
2/2/201520.8520.9620.8120.9491,587
1/30/201520.8820.8820.8120.82103,976
1/29/201520.9120.9520.8820.9284,466
1/28/201520.7820.9020.7820.8663,154
1/27/201520.5720.9020.5220.74119,580
1/26/201520.7220.7920.6320.66106,668
1/23/201520.8220.8820.7620.7678,757
1/22/201520.8220.8920.8220.83108,012
1/21/201520.7020.8320.6620.82114,540
1/20/201520.6520.9020.5220.82262,468
1/16/201520.3520.6820.3220.68143,402
1/15/201520.2020.3520.2020.32108,376
1/14/201520.3120.3920.1420.19181,065
1/13/201520.4220.4820.3420.38129,012
1/12/201520.4720.4820.3720.40121,979
1/9/201520.1220.4120.0920.3791,889
1/8/201520.2420.2420.1320.1877,939
1/7/201520.0320.2519.8920.11176,665
1/6/201519.6119.9719.5819.94131,301
1/5/201519.6519.7219.4719.60157,762
1/2/201519.4019.7819.3719.67308,589
12/31/201420.0020.0619.0519.051,011,902
12/30/201420.1420.1519.8719.87331,274
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center