$20.67 0.00 (%) Fl&Cr PfdSecInc Shs - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
9/29/201620.9521.0320.6020.6778,608
9/28/201621.0021.1620.8020.94187,761
9/27/201620.8821.0620.8421.0681,134
9/26/201620.9921.0920.8120.8150,567
9/23/201620.8221.1520.8121.1280,399
9/22/201621.0521.1420.7820.82121,951
9/21/201620.8221.0520.7521.0292,190
9/20/201620.8620.9620.8620.87110,792
9/19/201620.7520.9320.7520.85101,380
9/16/201620.6620.7520.6520.7286,803
9/15/201620.4120.8220.4120.6685,633
9/14/201620.3820.5820.3820.4292,024
9/13/201620.7320.7920.3220.52200,595
9/12/201621.1521.2420.6120.86270,461
9/9/201621.5021.5421.2121.29166,676
9/8/201621.5421.7221.5021.6581,573
9/7/201621.4921.5821.4721.54137,897
9/6/201621.5721.6721.4621.46112,419
9/2/201621.5721.6221.5321.5767,887
9/1/201621.5921.6221.4821.5891,406
8/31/201621.5521.6821.5221.5999,998
8/30/201621.5121.5921.4621.52160,706
8/29/201621.5721.7421.5021.51177,401
8/26/201621.5921.8221.5221.55213,146
8/25/201621.7921.8821.5521.59396,083
8/24/201622.0922.1221.7721.86156,690
8/23/201622.1022.1822.0722.0777,768
8/22/201622.1022.2022.0322.0774,861
8/19/201622.2222.2522.1522.2290,180
8/18/201622.1722.2522.1222.22101,607
8/17/201622.0922.1322.0222.1189,642
8/16/201622.1022.1022.0322.0570,832
8/15/201622.0522.1222.0022.02141,871
8/12/201622.0022.0721.9422.0587,767
8/11/201622.0122.0221.9421.9472,637
8/10/201621.8122.1021.8121.94263,260
8/9/201621.8821.9721.8421.84113,299
8/8/201621.7421.8721.7221.8444,326
8/5/201621.7221.8021.7021.7572,929
8/4/201621.6321.8721.6321.71104,550
8/3/201621.6221.6821.6021.6267,684
8/2/201621.6621.6921.6021.62190,334
8/1/201621.6821.7021.6521.6694,866
7/29/201621.6021.6821.6021.6076,413
7/28/201621.6221.6521.6021.6076,053
7/27/201621.6521.6921.6021.60109,371
7/26/201621.6021.6421.5321.61111,962
7/25/201621.6921.7221.6021.6363,832
7/22/201621.6621.8821.6621.7056,753
7/21/201621.7221.7921.6521.6567,079
7/20/201621.7921.7921.6521.67109,741
7/19/201621.7621.8921.7621.8672,458
7/18/201621.7521.8221.6921.7670,865
7/15/201621.6021.6721.5521.61110,658
7/14/201621.7021.7021.4121.50109,094
7/13/201621.4821.6421.3221.52102,057
7/12/201621.7121.7421.4821.53130,467
7/11/201621.9021.9721.4421.56191,011
7/8/201621.8022.0021.6021.97100,670
7/7/201621.6221.7921.5621.7988,414
7/6/201621.5321.6821.5021.6279,534
7/5/201621.6521.7021.5821.6382,037
7/1/201621.7021.7521.6521.7061,109
6/30/201621.7121.7321.5921.6676,052
6/29/201621.5421.7321.5421.5895,501
6/28/201621.3721.5821.3221.55110,787
6/27/201621.3021.3221.1021.2193,226
6/24/201621.1521.4220.6121.34188,147
6/23/201621.5721.5821.4621.53108,141
6/22/201621.4821.5421.3721.48115,386
6/21/201621.4221.5121.2921.43176,990
6/20/201621.4021.5221.2321.50115,203
6/17/201621.2321.3721.1821.3775,876
6/16/201621.1221.3521.1221.2764,143
6/15/201621.1221.3521.0521.25117,359
6/14/201620.9121.1120.8221.07139,849
6/13/201620.9821.0620.8020.9882,441
6/10/201621.0221.1220.9821.0590,018
6/9/201620.8221.0920.6821.0876,792
6/8/201621.0721.1320.8620.89116,663
6/7/201620.9321.1320.8621.0870,277
6/6/201620.8120.9820.8120.9688,448
6/3/201620.7320.8520.6820.85132,607
6/2/201620.9020.9020.7020.7666,629
6/1/201620.7020.9020.6620.9093,799
5/31/201620.8020.8620.6520.74108,533
5/27/201620.6320.7720.6020.7768,736
5/26/201620.7720.8320.6520.6755,372
5/25/201620.7620.8620.7320.7770,350
5/24/201620.7120.8220.6920.75106,750
5/23/201620.5720.7020.5620.70107,273
5/20/201620.6820.8020.6020.61119,861
5/19/201620.7220.7920.5620.67140,265
5/18/201621.0421.1920.8521.01175,092
5/17/201621.0021.1620.9621.1680,316
5/16/201620.9221.0020.8721.0068,874
5/13/201620.9320.9320.8520.9160,050
5/12/201620.9220.9520.8520.9177,483
5/11/201620.9120.9520.7420.8687,743
5/10/201620.7920.9420.7520.94102,859
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center