Fl&Cr PfdSecInc Shs  $19.55

down -0.05


28/7/2014 03:59 PM  |  NYSE : FFC  
Industries : Financial Services / Closed-end Fund - Debt
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFC historical data

Date Open High Low Close Volume
7/25/201419.6019.6219.5619.6061,787
7/24/201419.6319.6319.5719.6053,552
7/23/201419.4719.6319.4719.5980,740
7/22/201419.5919.5919.4619.4694,944
7/21/201419.6919.7219.6319.6779,000
7/18/201419.6519.7119.5919.6970,834
7/17/201419.7219.7419.5519.5588,584
7/16/201419.6719.7519.5119.68145,954
7/15/201419.5619.6119.5519.5790,822
7/14/201419.6319.7219.5519.5589,637
7/11/201419.5519.6519.5119.6291,164
7/10/201419.5619.6319.4819.52115,717
7/9/201419.5619.5919.5119.56113,977
7/8/201419.5419.5919.4819.5995,749
7/7/201419.4619.5619.4319.48127,840
7/3/201419.7719.7719.4519.48150,981
7/2/201419.7519.8319.6119.83121,593
7/1/201419.5519.7619.5519.76152,368
6/30/201419.7219.7419.5519.60125,986
6/27/201419.6219.7619.6019.65110,244
6/26/201419.5619.6019.4919.6096,657
6/25/201419.3619.5519.3519.55170,006
6/24/201419.5719.6119.4119.41250,419
6/23/201419.9020.0019.6019.63265,223
6/20/201420.1020.1019.8519.90245,091
6/19/201420.1920.2420.1220.24117,549
6/18/201420.1020.2920.1020.29160,217
6/17/201420.0420.0820.0020.08108,007
6/16/201420.1120.1219.9419.9889,867
6/13/201419.9120.1019.8920.08107,060
6/12/201419.8419.9119.8019.8993,154
6/11/201419.6619.8219.6019.82104,046
6/10/201419.6319.6919.6019.69104,721
6/9/201419.7619.7919.6119.65149,571
6/6/201419.8519.8919.7219.82116,149
6/5/201419.5519.7819.4419.78176,349
6/4/201419.9419.9419.5019.60301,864
6/3/201420.0320.0519.9319.9477,553
6/2/201420.1120.1220.0020.0791,154
5/30/201420.1120.1220.0520.12108,273
5/29/201420.0720.1120.0020.1179,333
5/28/201420.1220.1219.9920.0683,089
5/27/201420.1320.1619.9620.12206,717
5/23/201420.1920.1920.0820.1281,871
5/22/201420.2120.2420.1220.1471,158
5/21/201420.2120.2420.0820.1682,788
5/20/201420.1420.1520.0620.1581,210
5/19/201420.1020.3020.0520.30177,183
5/16/201419.9820.0819.9620.0583,702
5/15/201420.2920.2919.8819.97172,775
5/14/201420.3320.3320.2120.29101,188
5/13/201420.1920.3120.1720.31140,328
5/12/201420.1020.2020.0620.20142,325
5/9/201420.0220.1420.0020.0575,699
5/8/201420.1320.1419.9820.0078,724
5/7/201419.9920.1819.9820.08152,564
5/6/201419.9519.9919.9019.9380,032
5/5/201419.9419.9519.8919.9591,744
5/2/201419.9019.9519.8919.9547,918
5/1/201419.9119.9419.8619.9290,632
4/30/201419.9319.9319.8519.89144,320
4/29/201419.8919.9419.8519.93117,625
4/28/201419.8519.9519.8519.93107,853
4/25/201419.8319.8319.7819.8282,161
4/24/201419.8019.8119.7419.8165,148
4/23/201419.7019.7619.6519.7583,680
4/22/201419.8019.8119.6919.7086,149
4/21/201419.7619.7819.6319.7788,537
4/17/201419.8719.9219.8119.85105,018
4/16/201419.8819.8919.8219.88116,318
4/15/201419.7519.8519.7019.81125,841
4/14/201419.7419.8519.6619.71127,208
4/11/201419.6119.7419.5819.6588,190
4/10/201419.6519.7019.5819.6362,019
4/9/201419.5219.6119.5019.61143,150
4/8/201419.5019.5419.4419.5290,338
4/7/201419.4519.5519.4519.5091,034
4/4/201419.4219.4519.3619.4389,700
4/3/201419.5019.5019.4119.4197,370
4/2/201419.3919.5519.2819.51186,590
4/1/201419.3219.4019.2719.37146,352
3/31/201419.3819.3919.2219.23165,237
3/28/201419.3519.3619.2419.34106,381
3/27/201419.1419.3519.1219.3486,824
3/26/201419.1319.1919.1219.1476,593
3/25/201419.2019.2219.1119.1594,927
3/24/201419.1519.2019.0619.1486,884
3/21/201419.0519.2719.0019.09111,170
3/20/201419.1719.2018.9219.04164,747
3/19/201419.4019.5719.3419.36181,732
3/18/201419.1219.4019.1019.35132,781
3/17/201419.2219.3519.1019.10162,853
3/14/201419.1119.1719.0319.13108,300
3/13/201418.9819.1418.9519.12119,044
3/12/201418.9118.9518.8218.94106,674
3/11/201418.8418.9418.7918.88121,475
3/10/201418.7618.8018.7018.7895,595
3/7/201419.0119.0218.6118.75157,552
3/6/201418.9218.9418.8518.88101,054
3/5/201418.7018.8218.6618.8180,022
Trading Center