Flaherty & Crumrine Preferred S - Price History
Monthly price history for FFC (Flaherty & Crumrine Preferred S)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $14.79 | $14.79 |
| March 2024 | $14.85 | $14.85 |
| February 2024 | $14.51 | $14.59 |
| January 2024 | $14.33 | $14.50 |
| December 2023 | $13.66 | $13.90 |
| November 2023 | $13.52 | $13.84 |
| October 2023 | $12.19 | $12.55 |
| September 2023 | $12.51 | $12.97 |
| August 2023 | $12.93 | $13.49 |
| July 2023 | $13.12 | $13.77 |
| June 2023 | $13.01 | $13.74 |
| May 2023 | $12.76 | $13.56 |
| April 2023 | $13.14 | $14.06 |
| March 2023 | $12.86 | $13.84 |
| February 2023 | $14.76 | $16 |
| January 2023 | $16.05 | $17.49 |
| December 2022 | $13.70 | $15.02 |
| November 2022 | $14.18 | $15.65 |
| October 2022 | $13.34 | $14.82 |
| September 2022 | $13.28 | $14.85 |
| August 2022 | $15.11 | $17.01 |
| July 2022 | $15.78 | $17.87 |
| June 2022 | $14.70 | $16.77 |
| May 2022 | $15.87 | $18.23 |
| April 2022 | $15.78 | $18.24 |
| March 2022 | $16.91 | $19.68 |
| February 2022 | $16.37 | $19.17 |
| January 2022 | $17.37 | $20.48 |
| December 2021 | $18.32 | $21.72 |
| November 2021 | $17.97 | $21.44 |
| October 2021 | $18.74 | $22.48 |
| September 2021 | $18.46 | $22.27 |
| August 2021 | $18.92 | $22.95 |
| July 2021 | $19.03 | $23.21 |
| June 2021 | $18.52 | $22.72 |
| May 2021 | $18.18 | $22.42 |
| April 2021 | $18.60 | $23.07 |
| March 2021 | $18.78 | $23.43 |
| February 2021 | $17.63 | $22.12 |
| January 2021 | $17.73 | $22.37 |
| December 2020 | $18.47 | $23.43 |
| November 2020 | $17.83 | $22.75 |
| October 2020 | $16.24 | $20.84 |
| September 2020 | $16.24 | $20.96 |
| August 2020 | $17 | $22.07 |
| July 2020 | $16.17 | $21.13 |
| June 2020 | $15.31 | $20.11 |
| May 2020 | $15.18 | $20.06 |
| April 2020 | $14.70 | $19.55 |
| March 2020 | $12.48 | $16.70 |
| February 2020 | $14.55 | $19.62 |
| January 2020 | $16.57 | $22.45 |
| December 2019 | $15.93 | $21.69 |
| November 2019 | $15.84 | $21.70 |
| October 2019 | $15.50 | $21.35 |
| September 2019 | $15.14 | $20.95 |
| August 2019 | $14.76 | $20.54 |
| July 2019 | $14.52 | $20.31 |
| June 2019 | $14.17 | $19.93 |
| May 2019 | $13.91 | $19.68 |
| April 2019 | $13.56 | $19.30 |
| March 2019 | $13.21 | $18.91 |
| February 2019 | $12.87 | $18.53 |
| January 2019 | $12.66 | $18.34 |
| December 2018 | $11.48 | $16.73 |
| November 2018 | $11.26 | $16.52 |
| October 2018 | $11.81 | $17.45 |
| September 2018 | $12.25 | $18.22 |
| August 2018 | $12.78 | $19.13 |
| July 2018 | $12.72 | $19.15 |
| June 2018 | $12.50 | $18.92 |
| May 2018 | $12.25 | $18.66 |
| April 2018 | $12.06 | $18.49 |
| March 2018 | $12.32 | $19 |
| February 2018 | $12.37 | $19.20 |
| January 2018 | $11.99 | $18.71 |
| December 2017 | $13.03 | $20.46 |
| November 2017 | $13.05 | $20.61 |
| October 2017 | $13.17 | $20.92 |
| September 2017 | $13.40 | $21.40 |
| August 2017 | $13.23 | $21.25 |
| July 2017 | $12.72 | $20.55 |
| June 2017 | $13.52 | $21.97 |
| May 2017 | $13.22 | $21.60 |
| April 2017 | $12.69 | $20.87 |
| March 2017 | $12.42 | $20.55 |
| February 2017 | $11.88 | $19.78 |
| January 2017 | $11.84 | $19.84 |
| December 2016 | $11.17 | $18.84 |
| November 2016 | $11.37 | $19.31 |
| October 2016 | $11.83 | $20.23 |
| September 2016 | $12.08 | $20.80 |
| August 2016 | $12.46 | $21.59 |
| July 2016 | $12.39 | $21.60 |
| June 2016 | $12.35 | $21.66 |
| May 2016 | $11.75 | $20.74 |
| April 2016 | $11.61 | $20.63 |
| March 2016 | $11.38 | $20.35 |
| February 2016 | $10.98 | $19.78 |
| January 2016 | $10.98 | $19.91 |
| December 2015 | $10.98 | $20.05 |
| November 2015 | $10.96 | $20.14 |
| October 2015 | $10.60 | $19.62 |
| September 2015 | $10.06 | $18.75 |
| August 2015 | $9.62 | $18.05 |
| July 2015 | $9.78 | $18.48 |
| June 2015 | $9.80 | $18.66 |
| May 2015 | $10.71 | $20.53 |
| April 2015 | $10.67 | $20.59 |
| March 2015 | $10.47 | $20.34 |
| February 2015 | $10.54 | $20.60 |
| January 2015 | $10.58 | $20.82 |
| December 2014 | $9.62 | $19.05 |
| November 2014 | $10.33 | $20.60 |
| October 2014 | $9.96 | $20 |
| September 2014 | $9.55 | $19.31 |
| August 2014 | $9.47 | $19.28 |
| July 2014 | $9.27 | $19 |
| June 2014 | $9.49 | $19.60 |
| May 2014 | $9.68 | $20.12 |
| April 2014 | $9.50 | $19.89 |
| March 2014 | $9.13 | $19.23 |
| February 2014 | $8.71 | $18.49 |
| January 2014 | $8.38 | $17.92 |
| December 2013 | $8.13 | $17.50 |
| November 2013 | $8.09 | $17.60 |
| October 2013 | $8.33 | $18.26 |
| September 2013 | $8.16 | $18.03 |
| August 2013 | $8.02 | $17.85 |
| July 2013 | $8.35 | $18.73 |
| June 2013 | $8.30 | $18.75 |
| May 2013 | $8.29 | $18.86 |
| April 2013 | $9.37 | $21.45 |
| March 2013 | $8.87 | $20.45 |
| February 2013 | $8.72 | $20.23 |
| January 2013 | $8.72 | $20.37 |
| December 2012 | $8.31 | $19.55 |
| November 2012 | $8.31 | $19.80 |
| October 2012 | $8.21 | $19.70 |
| September 2012 | $8.28 | $19.99 |
| August 2012 | $8.02 | $19.50 |
| July 2012 | $7.96 | $19.47 |
| June 2012 | $7.58 | $18.69 |
| May 2012 | $7.39 | $18.34 |
| April 2012 | $7.32 | $18.32 |
| March 2012 | $7.16 | $18.05 |
| February 2012 | $7.40 | $18.78 |
| January 2012 | $7.10 | $18.17 |
| December 2011 | $6.78 | $17.46 |
| November 2011 | $6.57 | $17.13 |
| October 2011 | $6.55 | $17.21 |
| September 2011 | $6.04 | $16 |
| August 2011 | $6.53 | $17.43 |
| July 2011 | $6.49 | $17.45 |
| June 2011 | $6.57 | $17.80 |
| May 2011 | $6.66 | $18.16 |
| April 2011 | $6.49 | $17.83 |
| March 2011 | $6.17 | $17.08 |
| February 2011 | $6.10 | $17.01 |
| January 2011 | $5.90 | $16.58 |
| December 2010 | $5.72 | $16.21 |
| November 2010 | $5.89 | $16.86 |
| October 2010 | $5.86 | $16.89 |
| September 2010 | $5.81 | $16.87 |
| August 2010 | $5.64 | $16.50 |
| July 2010 | $5.54 | $16.32 |
| June 2010 | $5.27 | $15.64 |
| May 2010 | $4.97 | $14.86 |
| April 2010 | $5.21 | $15.72 |
| March 2010 | $5.03 | $15.28 |
| February 2010 | $4.87 | $14.89 |
| January 2010 | $4.65 | $14.34 |
| December 2009 | $4.50 | $13.97 |
| November 2009 | $4.04 | $12.65 |
| October 2009 | $3.91 | $12.37 |
| September 2009 | $4.06 | $12.94 |
| August 2009 | $3.65 | $11.73 |
| July 2009 | $3.40 | $11.02 |
| June 2009 | $3.20 | $10.49 |
| May 2009 | $2.73 | $9.05 |
| April 2009 | $2.28 | $7.68 |
| March 2009 | $1.88 | $6.40 |
| February 2009 | $1.88 | $6.55 |
| January 2009 | $2.32 | $8.18 |
| December 2008 | $2.16 | $7.75 |
| November 2008 | $2.05 | $7.45 |
| October 2008 | $2.34 | $8.80 |
| September 2008 | $2.02 | $7.61 |
| August 2008 | $3.51 | $13.42 |
| July 2008 | $3.35 | $12.95 |
| June 2008 | $3.57 | $13.94 |
| May 2008 | $4.04 | $15.93 |
| April 2008 | $3.85 | $15.32 |
| March 2008 | $3.70 | $14.84 |
| February 2008 | $4.06 | $16.42 |
| January 2008 | $4.38 | $17.84 |
| December 2007 | $3.94 | $16.16 |
| November 2007 | $4.15 | $17.17 |
| October 2007 | $4.35 | $18.15 |
| September 2007 | $4.34 | $18.22 |
| August 2007 | $4.40 | $18.59 |
| July 2007 | $4.50 | $19.18 |
| June 2007 | $4.77 | $20.42 |
| May 2007 | $4.96 | $21.38 |
| April 2007 | $5.09 | $22.05 |
| March 2007 | $5.12 | $22.30 |
| February 2007 | $4.97 | $21.81 |
| January 2007 | $4.93 | $21.75 |
| December 2006 | $4.83 | $21.41 |
| November 2006 | $4.91 | $21.89 |
| October 2006 | $4.64 | $20.84 |
| September 2006 | $4.58 | $20.67 |
| August 2006 | $4.51 | $20.50 |
| July 2006 | $4.37 | $19.97 |
| June 2006 | $4.24 | $19.50 |
| May 2006 | $4.28 | $19.82 |
| April 2006 | $4.24 | $19.76 |
| March 2006 | $4.22 | $19.81 |
| February 2006 | $4.52 | $21.30 |
| January 2006 | $4.43 | $21.03 |
| December 2005 | $4.04 | $19.30 |
| November 2005 | $4.16 | $20.03 |
| October 2005 | $4.32 | $20.94 |
| September 2005 | $4.39 | $21.44 |
| August 2005 | $4.81 | $23.65 |
| July 2005 | $4.81 | $23.80 |
| June 2005 | $4.64 | $23.12 |
| May 2005 | $4.53 | $22.72 |
| April 2005 | $4.49 | $22.68 |
| March 2005 | $4.37 | $22.22 |
| February 2005 | $4.99 | $25.57 |
| January 2005 | $4.94 | $25.51 |
| December 2004 | $5.01 | $26 |
| November 2004 | $4.81 | $25.30 |
| October 2004 | $4.88 | $25.86 |
| September 2004 | $4.76 | $25.37 |
| August 2004 | $4.70 | $25.23 |
| July 2004 | $4.57 | $24.67 |
| June 2004 | $4.34 | $23.60 |
| May 2004 | $4.47 | $24.49 |
| April 2004 | $4.43 | $24.45 |
| March 2004 | $4.98 | $27.66 |
| February 2004 | $4.84 | $27.07 |
| January 2004 | $4.74 | $26.67 |
| December 2003 | $4.73 | $26.76 |
| November 2003 | $4.53 | $26.66 |
| October 2003 | $4.39 | $25.99 |
| September 2003 | $4.28 | $25.50 |
| August 2003 | $4.19 | $25.17 |
| July 2003 | $4.12 | $24.89 |
| June 2003 | $4.18 | $25.48 |
| May 2003 | $4.12 | $25.25 |
| April 2003 | $4.01 | $24.75 |
| March 2003 | $4.02 | $24.96 |
| February 2003 | $4.03 | $25.03 |
| January 2003 | $4.03 | $25.05 |
FFC
Price: $13.92
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 7.22%
Payout Ratio: 670.40%
Payout Ratio Range:
Dividend Per Share: 1.01 USD
Earnings Per Share: -1.81 USD
P/E Ratio: 94.47
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 109278
Market Capitalization: 702.9 million
Average Dividend Frequency: 9
Years Paying Dividends: 22
DGR3: -0.89%
DGR5: -1.06%