FLAHERTY & CRUMRINE PREF SECS $20.64

up +0.15


22/5/2013 10:22 AM  |  NYSE : FFC  |  Industries :
Type:

FFC historical data

Date Open High Low Close Volume
5/21/2013 20.90 20.94 20.58 20.62 1322
5/20/2013 20.92 20.94 20.71 20.89 693
5/17/2013 20.78 20.99 20.57 20.94 1261
5/16/2013 20.69 20.74 20.57 20.69 844
5/15/2013 20.57 20.71 20.45 20.66 879
5/14/2013 20.44 20.70 20.31 20.68 1756
5/13/2013 20.85 21.00 20.41 20.48 3006
5/10/2013 20.94 21.21 20.88 20.96 1106
5/9/2013 21.15 21.20 20.86 20.94 1173
5/8/2013 21.25 21.35 21.12 21.15 1030
5/7/2013 21.23 21.42 21.15 21.22 1264
5/6/2013 21.13 21.26 21.08 21.14 961
5/3/2013 21.40 21.48 21.13 21.16 1048
5/2/2013 21.35 21.42 21.17 21.39 733
5/1/2013 21.35 21.47 21.14 21.25 1308
4/30/2013 21.62 21.62 21.35 21.45 1321
4/29/2013 21.26 21.86 21.22 21.60 2814
4/26/2013 21.09 21.45 21.09 21.32 874
4/25/2013 21.03 21.20 21.02 21.20 850
4/24/2013 21.00 21.09 20.96 21.07 649
4/23/2013 20.94 21.08 20.82 21.03 1417
4/22/2013 21.00 21.00 20.73 20.87 607
4/19/2013 20.84 20.98 20.84 20.92 540
4/18/2013 20.95 21.02 20.83 21.00 886
4/17/2013 20.79 20.92 20.65 20.92 1090
4/16/2013 20.71 20.82 20.67 20.79 761
4/15/2013 20.83 20.85 20.66 20.67 1059
4/12/2013 20.90 20.90 20.70 20.78 677
4/11/2013 20.92 20.92 20.76 20.82 665
4/10/2013 20.83 20.93 20.76 20.84 781
4/9/2013 20.69 20.92 20.66 20.91 816
4/8/2013 20.65 20.75 20.52 20.71 875
4/5/2013 20.54 20.62 20.48 20.58 633
4/4/2013 20.55 20.64 20.45 20.63 976
4/3/2013 20.59 20.59 20.43 20.54 887
4/2/2013 20.47 20.63 20.28 20.47 1239
4/1/2013 20.40 20.45 20.22 20.28 1136
3/28/2013 20.49 20.55 20.42 20.45 1223
3/27/2013 20.45 20.53 20.40 20.43 1003
3/26/2013 20.42 20.52 20.41 20.52 737
3/25/2013 20.47 20.50 20.40 20.42 847
3/22/2013 20.40 20.50 20.27 20.35 871
3/21/2013 20.35 20.49 20.31 20.42 559
3/20/2013 20.21 20.58 20.18 20.43 586
3/19/2013 20.22 20.44 20.19 20.20 792
3/18/2013 20.20 20.55 20.20 20.38 545
3/15/2013 20.62 20.68 20.31 20.32 938
3/14/2013 20.51 20.70 20.44 20.69 797
3/13/2013 20.55 20.58 20.41 20.55 715
3/12/2013 20.51 20.55 20.43 20.55 774
3/11/2013 20.38 20.50 20.35 20.50 603
3/8/2013 20.31 20.44 20.25 20.38 1035
3/7/2013 20.23 20.35 20.20 20.35 991
3/6/2013 20.27 20.28 20.17 20.24 862
3/5/2013 20.34 20.34 20.21 20.22 848
3/4/2013 20.20 20.30 20.16 20.26 622
3/1/2013 20.11 20.28 20.09 20.25 790
2/28/2013 20.34 20.34 20.20 20.23 870
2/27/2013 20.16 20.30 20.16 20.28 668
2/26/2013 20.05 20.29 20.01 20.26 918
2/25/2013 20.08 20.15 20.01 20.06 1179
2/22/2013 20.25 20.25 20.01 20.05 804
2/21/2013 20.28 20.37 20.03 20.14 665
2/20/2013 20.27 20.40 20.26 20.29 725
2/19/2013 20.32 20.43 20.20 20.22 1194
2/15/2013 20.35 20.42 20.26 20.32 849
2/14/2013 20.26 20.42 20.26 20.42 747
2/13/2013 20.31 20.41 20.27 20.30 836
2/12/2013 20.35 20.45 20.22 20.35 1084
2/11/2013 20.35 20.42 20.26 20.40 1142
2/8/2013 20.20 20.35 20.15 20.34 985
2/7/2013 20.10 20.17 20.03 20.16 1244
2/6/2013 19.90 20.08 19.88 20.00 1077
2/5/2013 19.89 20.05 19.87 20.01 1555
2/4/2013 20.02 20.12 19.85 19.94 1323
2/1/2013 20.37 20.48 20.01 20.07 1682
1/31/2013 20.47 20.47 20.28 20.37 1046
1/30/2013 20.36 20.45 20.21 20.45 1393
1/29/2013 20.35 20.47 20.34 20.47 656
1/28/2013 20.40 20.45 20.30 20.39 1054
1/25/2013 20.46 20.46 20.35 20.40 861
1/24/2013 20.28 20.36 20.22 20.33 990
1/23/2013 20.31 20.40 20.22 20.32 907
1/22/2013 20.22 20.34 20.15 20.32 1044
1/18/2013 20.20 20.45 20.20 20.42 1409
1/17/2013 20.04 20.28 20.00 20.26 1286
1/16/2013 19.96 20.09 19.91 20.01 971
1/15/2013 20.25 20.30 19.91 20.00 1609
1/14/2013 20.24 20.30 20.05 20.14 1558
1/11/2013 20.31 20.36 20.17 20.33 790
1/10/2013 20.30 20.37 20.13 20.31 1563
1/9/2013 19.82 20.40 19.79 20.28 1898
1/8/2013 19.70 19.90 19.69 19.84 1092
1/7/2013 19.72 19.84 19.61 19.77 1372
1/4/2013 19.71 19.82 19.70 19.77 1021
1/3/2013 19.62 19.82 19.56 19.80 1236
1/2/2013 19.79 19.79 19.65 19.70 1588
12/31/2012 19.09 19.62 19.00 19.55 1987
12/28/2012 18.94 19.15 18.84 19.03 1292
12/27/2012 19.38 19.38 18.62 19.17 3037
Marketplace
Trading Center