$20.60 +0.04 (%) Fl&Cr PfdSecInc Shs - NYSE

Feb. 27, 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
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
12/29/201420.5120.5520.1920.20334,637
12/26/201420.7820.7820.5720.57102,775
12/24/201420.7520.7920.7020.7538,952
12/23/201420.7820.8520.7120.7566,548
12/22/201420.9320.9320.7220.73102,401
12/19/201420.6720.9520.6520.94169,384
12/18/201420.7520.8420.7020.81135,573
12/17/201420.5520.7020.5420.67121,962
12/16/201420.6020.6320.4720.51192,684
12/15/201420.5620.7420.5120.66219,808
12/12/201420.4820.5320.4220.50132,314
12/11/201420.3120.6520.3120.5398,086
12/10/201420.5320.5420.2320.34152,990
12/9/201420.6620.6620.3720.53151,052
12/8/201420.4820.6920.4620.68166,806
12/5/201420.4320.5020.3220.49114,410
12/4/201420.5520.6920.4020.45144,831
12/3/201420.6820.7120.5520.58131,153
12/2/201420.5120.6820.5120.63108,461
12/1/201420.6220.8520.5620.57245,839
11/28/201420.4720.6420.4220.6099,485
11/26/201420.5520.5920.3620.40160,008
11/25/201420.3820.5120.3720.46130,565
11/24/201420.3120.3520.2620.3599,385
11/21/201420.3520.3520.2020.2773,001
11/20/201420.1820.3420.1820.21111,295
11/19/201420.1020.2420.0520.24121,750
11/18/201420.0920.1720.0720.09137,364
11/17/201420.1520.1920.0020.19167,905
11/14/201420.1120.1620.0720.1492,077
11/13/201420.1020.1820.0120.09147,729
11/12/201420.0520.1320.0220.0865,484
11/11/201420.2620.2619.9820.05177,246
11/10/201420.2520.3820.2520.26125,101
11/7/201420.1420.2520.1020.2583,425
11/6/201420.0420.1620.0120.1399,341
11/5/201420.1520.1719.9519.9785,413
11/4/201420.0420.1020.0020.10123,087
11/3/201420.0020.0219.9120.0195,400
10/31/201419.9820.0019.9020.00111,812
10/30/201419.8419.8919.8119.8599,087
10/29/201419.8219.8519.7519.8589,739
10/28/201419.7919.8019.6919.8060,927
10/27/201419.6919.7419.6319.7291,871
10/24/201419.6219.7019.6119.6968,822
10/23/201419.6919.6919.5419.64105,911
10/22/201419.5319.6319.4019.63144,253
10/21/201419.5919.7519.4519.58182,413
10/20/201419.3719.5419.3519.47143,263
10/17/201419.6619.7019.3019.43199,262
10/16/201419.1819.6319.1719.59112,410
10/15/201419.4419.4419.1719.30153,686
10/14/201419.3619.7019.2919.48125,544
10/13/201419.4419.5319.2519.2695,621
10/10/201419.5319.5519.3319.4193,024
10/9/201419.5719.5919.4919.5196,166
10/8/201419.4919.5719.4519.5490,762
10/7/201419.5019.5519.4419.5257,567
10/6/201419.5819.5919.4619.4889,296
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center