$19.16 +0.30 (%) Fl&Cr PfdSecInc Shs - New York Stock Exchange, Inc.

Dec. 2, 2016 | 02:37 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFC historical data

Date Open High Low Close Volume
12/1/201619.2519.2918.8318.86206,414
11/30/201619.3519.4419.2619.31164,468
11/29/201619.3419.6019.3319.45101,784
11/28/201619.5719.6319.3719.42130,576
11/25/201619.4319.6519.4319.5348,252
11/23/201619.3919.4519.2719.3392,109
11/22/201619.5019.6119.4819.51111,548
11/21/201619.4219.6319.4219.47133,562
11/18/201619.1219.6318.9819.38487,112
11/17/201619.2519.3319.1019.25100,163
11/16/201618.8119.4218.8119.31224,326
11/15/201618.5619.1018.5618.98285,186
11/14/201619.2219.3618.1818.55804,316
11/11/201619.4319.5519.1619.36362,308
11/10/201619.6819.7319.4019.50287,095
11/9/201619.6119.8919.5519.70142,119
11/8/201619.7120.0419.7119.9086,713
11/7/201619.9520.0719.6619.71128,884
11/4/201619.7419.9419.6219.82130,336
11/3/201619.5819.9219.5819.62171,430
11/2/201620.0020.0519.4119.64391,679
11/1/201620.2620.3020.0020.00100,995
10/31/201620.4220.4220.2120.2391,864
10/28/201620.2820.4720.2820.3382,826
10/27/201620.3420.3720.2720.3631,140
10/26/201620.1920.4220.1820.3797,335
10/25/201620.1720.2520.1620.1854,082
10/24/201620.3020.3120.1520.1564,490
10/21/201620.2620.3220.1020.1957,045
10/20/201620.4020.4020.2020.2862,607
10/19/201620.5420.5420.3620.5068,521
10/18/201620.2420.5820.2020.5475,174
10/17/201620.2520.3720.1720.1873,668
10/14/201620.2420.3220.1520.2754,445
10/13/201620.3020.3620.0220.14154,747
10/12/201620.5320.5520.4120.4382,267
10/11/201620.7820.7820.4020.6490,114
10/10/201620.5120.8120.4120.8179,666
10/7/201620.7720.8020.3320.55115,866
10/6/201620.6320.8220.5920.6570,639
10/5/201620.9621.0020.6120.64115,942
10/4/201620.9021.1120.8120.9896,515
10/3/201620.7920.9820.7220.9364,929
9/30/201620.7720.8020.6620.80120,007
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center