Flaherty Crumrine Preferred Secur (FFC)

FFC
🏛️ Estados Unidos →
16.89
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 21.62 21.74 21.56 21.72 0.1M
2021-12-30 21.53 21.63 21.48 21.56 0.1M
2021-12-29 21.38 21.53 21.38 21.46 0.1M
2021-12-28 21.62 21.71 21.34 21.45 0.1M
2021-12-27 21.69 21.75 21.61 21.62 0.1M
2021-12-23 21.67 21.69 21.60 21.67 0.1M
2021-12-22 21.47 21.62 21.44 21.60 0.1M
2021-12-21 21.61 21.63 21.47 21.58 0.1M
2021-12-20 21.50 21.56 21.38 21.54 0.1M
2021-12-17 21.36 21.61 21.36 21.59 0.1M
2021-12-16 21.56 21.60 21.40 21.43 0.1M
2021-12-15 21.46 21.59 21.36 21.58 0.1M
2021-12-14 21.34 21.50 21.29 21.40 0.1M
2021-12-13 21.75 21.75 21.33 21.37 0.1M
2021-12-10 21.81 21.82 21.64 21.75 0.1M
2021-12-09 21.79 21.84 21.60 21.79 0.1M
2021-12-08 21.70 21.83 21.65 21.76 0.1M
2021-12-07 21.40 21.68 21.40 21.64 0.1M
2021-12-06 21.40 21.43 21.23 21.31 0.1M
2021-12-03 21.45 21.45 21.29 21.30 0.1M
2021-12-02 21.35 21.46 21.34 21.45 0.1M
2021-12-01 21.53 21.67 21.22 21.29 0.2M
2021-11-30 21.76 21.82 21.34 21.44 0.1M
2021-11-29 21.71 21.71 21.59 21.68 0.1M
2021-11-26 21.62 21.65 21.42 21.60 0.1M
2021-11-24 21.92 21.97 21.45 21.66 0.2M
2021-11-23 22.15 22.15 21.85 21.92 0.1M
2021-11-22 22.25 22.25 22.07 22.08 0.1M
2021-11-19 22.25 22.34 22.21 22.24 0.1M
2021-11-18 22.39 22.48 22.35 22.38 0.1M
2021-11-17 22.46 22.59 22.37 22.43 0.1M
2021-11-16 22.55 22.55 22.42 22.52 0.1M
2021-11-15 22.51 22.62 22.45 22.48 0.1M
2021-11-12 22.56 22.64 22.55 22.58 0.1M
2021-11-11 22.59 22.71 22.52 22.60 0.0M
2021-11-10 22.70 22.72 22.56 22.58 0.1M
2021-11-09 22.70 22.74 22.67 22.69 0.1M
2021-11-08 22.79 22.79 22.60 22.67 0.1M
2021-11-05 22.65 22.66 22.55 22.58 0.1M
2021-11-04 22.46 22.60 22.41 22.57 0.1M
2021-11-03 22.48 22.55 22.39 22.46 0.1M
2021-11-02 22.62 22.62 22.45 22.50 0.1M
2021-11-01 22.50 22.52 22.48 22.52 0.1M
2021-10-29 22.48 22.50 22.40 22.48 0.1M
2021-10-28 22.40 22.44 22.34 22.44 0.0M
2021-10-27 22.37 22.39 22.32 22.38 0.0M
2021-10-26 22.39 22.39 22.30 22.33 0.1M
2021-10-25 22.37 22.37 22.25 22.33 0.1M
2021-10-22 22.33 22.37 22.32 22.36 0.1M
2021-10-21 22.35 22.41 22.24 22.33 0.1M
2021-10-20 22.52 22.52 22.41 22.43 0.1M
2021-10-19 22.50 22.53 22.35 22.46 0.1M
2021-10-18 22.34 22.46 22.34 22.44 0.1M
2021-10-15 22.65 22.65 22.40 22.40 0.1M
2021-10-14 22.58 22.65 22.53 22.65 0.1M
2021-10-13 22.65 22.65 22.45 22.53 0.1M
2021-10-12 22.49 22.62 22.40 22.59 0.1M
2021-10-11 22.45 22.50 22.40 22.42 0.0M
2021-10-08 22.49 22.50 22.44 22.50 0.1M
2021-10-07 22.40 22.42 22.36 22.42 0.1M
2021-10-06 22.28 22.35 22.28 22.35 0.1M
2021-10-05 22.21 22.31 22.21 22.31 0.1M
2021-10-04 22.13 22.29 22.06 22.17 0.1M
2021-10-01 22.22 22.32 22.18 22.24 0.1M
2021-09-30 22.29 22.32 22.10 22.27 0.1M
2021-09-29 22.09 22.24 22.07 22.16 0.1M
2021-09-28 22.30 22.32 22.03 22.06 0.2M
2021-09-27 22.65 22.70 22.35 22.38 0.1M
2021-09-24 22.67 22.71 22.62 22.66 0.0M
2021-09-23 22.80 22.85 22.50 22.61 0.1M
2021-09-22 22.65 22.75 22.62 22.74 0.1M
2021-09-21 22.98 22.98 22.64 22.64 0.3M
2021-09-20 22.82 22.97 22.75 22.83 0.1M
2021-09-17 23.02 23.06 22.92 22.95 0.1M
2021-09-16 22.87 22.98 22.87 22.94 0.1M
2021-09-15 22.87 22.96 22.86 22.87 0.1M
2021-09-14 23.00 23.02 22.85 22.87 0.1M
2021-09-13 22.89 22.96 22.89 22.95 0.1M
2021-09-10 22.98 22.98 22.85 22.90 0.1M
2021-09-09 22.96 23.02 22.90 22.94 0.1M
2021-09-08 22.97 23.03 22.95 22.97 0.1M
2021-09-07 22.98 23.02 22.92 23.02 0.1M
2021-09-03 22.97 22.98 22.94 22.97 0.1M
2021-09-02 22.96 23.00 22.93 22.98 0.0M
2021-09-01 22.98 23.00 22.95 22.97 0.1M
2021-08-31 22.95 22.95 22.85 22.95 0.1M
2021-08-30 22.95 22.98 22.84 22.87 0.1M
2021-08-27 22.90 23.01 22.88 22.95 0.1M
2021-08-26 23.10 23.10 22.90 22.96 0.1M
2021-08-25 23.10 23.10 23.02 23.09 0.1M
2021-08-24 23.06 23.13 23.05 23.05 0.0M
2021-08-23 23.10 23.16 23.03 23.10 0.1M
2021-08-20 23.22 23.22 23.16 23.21 0.1M
2021-08-19 23.15 23.20 23.10 23.18 0.2M
2021-08-18 23.13 23.19 23.13 23.16 0.1M
2021-08-17 23.16 23.18 23.07 23.18 0.1M
2021-08-16 23.02 23.16 23.01 23.16 0.1M
2021-08-13 23.08 23.12 22.98 23.09 0.1M
2021-08-12 22.91 23.03 22.87 23.03 0.1M
2021-08-11 22.96 22.98 22.88 22.96 0.1M
2021-08-10 23.00 23.00 22.81 22.94 0.1M
2021-08-09 22.98 23.00 22.92 22.99 0.1M
2021-08-06 22.96 22.96 22.87 22.95 0.2M
2021-08-05 22.96 22.99 22.91 22.93 0.1M
2021-08-04 23.03 23.06 22.90 22.93 0.1M
2021-08-03 23.34 23.40 22.93 23.01 0.3M
2021-08-02 23.25 23.31 23.17 23.31 0.1M
2021-07-30 23.22 23.25 23.17 23.21 0.1M
2021-07-29 23.05 23.13 23.05 23.13 0.1M
2021-07-28 23.00 23.07 22.96 23.05 0.1M
2021-07-27 22.86 23.04 22.83 22.95 0.1M
2021-07-26 22.83 22.86 22.76 22.86 0.1M
2021-07-23 22.79 22.85 22.78 22.81 0.1M
2021-07-22 22.82 22.91 22.81 22.82 0.1M
2021-07-21 22.87 22.96 22.80 22.92 0.1M
2021-07-20 22.76 22.84 22.73 22.84 0.1M
2021-07-19 22.71 22.80 22.53 22.76 0.1M
2021-07-16 22.82 22.92 22.70 22.71 0.2M
2021-07-15 22.82 22.84 22.75 22.82 0.0M
2021-07-14 23.00 23.00 22.75 22.78 0.1M
2021-07-13 22.75 22.98 22.74 22.93 0.2M
2021-07-12 22.76 22.77 22.70 22.77 0.1M
2021-07-09 22.75 22.80 22.72 22.74 0.0M
2021-07-08 22.70 22.79 22.65 22.68 0.1M
2021-07-07 22.76 22.80 22.69 22.73 0.1M
2021-07-06 22.77 22.80 22.67 22.76 0.1M
2021-07-02 22.67 22.75 22.67 22.70 0.0M
2021-07-01 22.73 22.81 22.66 22.67 0.1M
2021-06-30 22.70 22.76 22.56 22.72 0.1M
2021-06-29 22.65 22.65 22.50 22.63 0.1M
2021-06-28 22.52 22.55 22.45 22.55 0.1M
2021-06-25 22.62 22.64 22.42 22.51 0.1M
2021-06-24 22.63 22.63 22.50 22.51 0.1M
2021-06-23 22.51 22.62 22.49 22.51 0.1M
2021-06-22 22.43 22.52 22.40 22.52 0.1M
2021-06-21 22.46 22.59 22.32 22.51 0.1M
2021-06-18 22.46 22.49 22.27 22.36 0.1M
2021-06-17 22.44 22.48 22.30 22.48 0.1M
2021-06-16 22.50 22.51 22.33 22.38 0.1M
2021-06-15 22.66 22.66 22.33 22.47 0.2M
2021-06-14 22.70 22.70 22.60 22.66 0.1M
2021-06-11 22.62 22.70 22.61 22.65 0.1M
2021-06-10 22.62 22.68 22.58 22.64 0.1M
2021-06-09 22.59 22.62 22.53 22.57 0.1M
2021-06-08 22.59 22.64 22.52 22.59 0.1M
2021-06-07 22.58 22.65 22.50 22.54 0.1M
2021-06-04 22.41 22.55 22.41 22.53 0.1M
2021-06-03 22.38 22.46 22.34 22.46 0.1M
2021-06-02 22.36 22.43 22.32 22.39 0.1M
2021-06-01 22.42 22.42 22.28 22.39 0.1M
2021-05-28 22.52 22.52 22.36 22.42 0.1M
2021-05-27 22.40 22.41 22.29 22.41 0.1M
2021-05-26 22.33 22.45 22.31 22.37 0.1M
2021-05-25 22.31 22.39 22.27 22.38 0.1M
2021-05-24 22.26 22.40 22.26 22.31 0.1M
2021-05-21 22.30 22.30 22.17 22.22 0.1M
2021-05-20 22.29 22.35 22.13 22.30 0.1M
2021-05-19 22.09 22.34 22.02 22.33 0.1M
2021-05-18 22.27 22.41 22.20 22.29 0.1M
2021-05-17 22.20 22.35 22.10 22.27 0.2M
2021-05-14 22.12 22.36 22.09 22.20 0.1M
2021-05-13 21.95 22.32 21.92 22.08 0.1M
2021-05-12 22.90 22.92 21.90 21.97 0.3M
2021-05-11 22.95 23.18 22.95 22.96 0.1M
2021-05-10 23.09 23.23 22.99 23.11 0.1M
2021-05-07 23.16 23.22 22.96 23.15 0.1M
2021-05-06 23.26 23.26 23.10 23.17 0.0M
2021-05-05 23.26 23.26 23.13 23.18 0.1M
2021-05-04 23.20 23.24 23.04 23.20 0.1M
2021-05-03 23.25 23.26 23.06 23.17 0.1M
2021-04-30 23.34 23.47 23.06 23.07 0.1M
2021-04-29 23.40 23.40 23.25 23.32 0.0M
2021-04-28 23.43 23.46 23.25 23.36 0.1M
2021-04-27 23.37 23.42 23.24 23.31 0.1M
2021-04-26 23.53 23.63 23.41 23.45 0.1M
2021-04-23 23.51 23.71 23.51 23.51 0.1M
2021-04-22 23.62 23.74 23.49 23.54 0.0M
2021-04-21 23.57 23.79 23.54 23.79 0.1M
2021-04-20 23.64 23.67 23.48 23.65 0.1M
2021-04-19 23.69 23.69 23.50 23.54 0.1M
2021-04-16 23.52 23.73 23.44 23.53 0.1M
2021-04-15 23.48 23.52 23.37 23.51 0.1M
2021-04-14 23.47 23.51 23.37 23.49 0.1M
2021-04-13 23.35 23.49 23.35 23.42 0.0M
2021-04-12 23.36 23.41 23.30 23.35 0.1M
2021-04-09 23.31 23.44 23.31 23.36 0.1M
2021-04-08 23.25 23.37 23.25 23.31 0.1M
2021-04-07 23.03 23.25 23.02 23.18 0.0M
2021-04-06 23.41 23.57 23.00 23.13 0.1M
2021-04-05 23.68 23.68 23.37 23.44 0.1M
2021-04-01 23.50 23.67 23.44 23.53 0.1M
2021-03-31 23.27 23.53 23.19 23.43 0.1M
2021-03-30 22.97 23.20 22.93 23.20 0.1M
2021-03-29 22.87 23.12 22.82 23.08 0.1M
2021-03-26 22.96 23.13 22.96 23.03 0.0M
2021-03-25 22.93 23.13 22.88 23.08 0.0M
2021-03-24 23.06 23.22 23.00 23.07 0.1M
2021-03-23 22.98 23.07 22.88 23.07 0.0M
2021-03-22 22.91 23.05 22.79 23.00 0.1M
2021-03-19 22.91 22.91 22.65 22.91 0.1M
2021-03-18 22.81 22.85 22.70 22.73 0.1M
2021-03-17 22.77 22.90 22.70 22.90 0.1M
2021-03-16 22.59 22.83 22.55 22.80 0.1M
2021-03-15 22.67 22.74 22.55 22.60 0.1M
2021-03-12 22.68 22.74 22.46 22.57 0.1M
2021-03-11 22.71 22.75 22.62 22.71 0.1M
2021-03-10 22.61 22.75 22.51 22.69 0.1M
2021-03-09 22.32 22.63 22.32 22.59 0.1M
2021-03-08 22.40 22.46 22.22 22.28 0.1M
2021-03-05 22.38 22.48 22.15 22.42 0.1M
2021-03-04 22.27 22.40 22.16 22.33 0.1M
2021-03-03 22.29 22.40 22.13 22.25 0.1M
2021-03-02 22.21 22.48 22.18 22.28 0.1M
2021-03-01 22.15 22.42 22.07 22.33 0.1M
2021-02-26 22.30 22.30 22.00 22.12 0.1M
2021-02-25 22.15 22.36 21.98 22.12 0.1M
2021-02-24 22.03 22.37 21.89 22.25 0.1M
2021-02-23 22.22 22.22 21.77 22.05 0.1M
2021-02-22 22.34 22.44 22.20 22.25 0.1M
2021-02-19 22.40 22.40 22.26 22.34 0.1M
2021-02-18 22.36 22.51 22.33 22.40 0.1M
2021-02-17 22.45 22.60 22.35 22.56 0.1M
2021-02-16 22.57 22.57 22.30 22.56 0.1M
2021-02-12 22.76 22.77 22.33 22.57 0.1M
2021-02-11 22.83 22.83 22.57 22.76 0.1M
2021-02-10 23.00 23.21 22.54 22.74 0.2M
2021-02-09 22.61 22.96 22.61 22.93 0.1M
2021-02-08 22.48 22.75 22.40 22.67 0.1M
2021-02-05 22.41 22.49 22.35 22.43 0.1M
2021-02-04 22.21 22.44 22.18 22.38 0.1M
2021-02-03 22.27 22.35 22.20 22.26 0.0M
2021-02-02 22.31 22.35 22.19 22.27 0.1M
2021-02-01 22.40 22.41 22.17 22.30 0.1M
2021-01-29 22.48 22.53 22.22 22.37 0.1M
2021-01-28 22.24 22.42 22.24 22.42 0.1M
2021-01-27 22.40 22.44 22.14 22.28 0.1M
2021-01-26 22.51 22.51 22.35 22.40 0.1M
2021-01-25 22.51 22.58 22.40 22.46 0.1M
2021-01-22 22.64 22.64 22.52 22.55 0.1M
2021-01-21 22.56 22.64 22.40 22.60 0.1M
2021-01-20 22.59 22.72 22.54 22.68 0.1M
2021-01-19 22.21 22.60 22.21 22.56 0.1M
2021-01-15 21.88 22.23 21.68 22.11 0.2M
2021-01-14 21.76 22.00 21.65 21.76 0.3M
2021-01-13 21.40 21.95 21.39 21.80 0.3M
2021-01-12 21.81 21.95 21.30 21.52 0.3M
2021-01-11 22.23 22.23 21.79 21.79 0.2M
2021-01-08 22.40 22.56 22.05 22.17 0.2M
2021-01-07 22.60 22.77 22.22 22.40 0.2M
2021-01-06 22.90 22.94 22.37 22.52 0.3M
2021-01-05 23.04 23.20 22.90 22.93 0.1M
2021-01-04 23.56 23.56 23.02 23.18 0.1M