Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.760 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.819 2.849 2.791 2.795 1,954,396 +0.00(+0.17%)
Nov 29, 2023 2.837 2.870 2.772 2.791 785,853 -0.03(-0.99%)
Nov 28, 2023 2.860 2.860 2.795 2.819 870,043 -0.06(-2.10%)
Nov 27, 2023 2.842 2.879 2.809 2.879 640,998 +0.03(+1.15%)
Nov 24, 2023 2.865 2.884 2.837 2.847 460,280 -0.01(-0.33%)
Nov 22, 2023 2.865 2.874 2.826 2.856 348,530 -0.01(-0.33%)
Nov 21, 2023 2.851 2.879 2.833 2.865 430,036 -0.02(-0.65%)
Nov 20, 2023 2.888 2.914 2.865 2.884 327,657 +0.00(+0.16%)
Nov 17, 2023 2.856 2.912 2.844 2.879 520,245 +0.06(+2.15%)
Nov 16, 2023 2.893 2.898 2.800 2.819 549,175 -0.06(-2.10%)
Nov 15, 2023 2.851 2.935 2.833 2.879 817,265 +0.02(+0.82%)
Nov 14, 2023 2.823 2.907 2.823 2.856 853,657 +0.09(+3.20%)
Nov 13, 2023 2.642 2.779 2.637 2.767 946,166 +0.06(+2.24%)
Nov 10, 2023 2.749 2.786 2.455 2.707 3,106,743 -0.22(-7.48%)
Nov 09, 2023 2.972 3.000 2.926 2.926 664,791 -0.05(-1.72%)
Nov 08, 2023 3.075 3.075 2.968 2.977 535,504 -0.10(-3.18%)
Nov 07, 2023 3.107 3.107 3.056 3.075 600,536 -0.05(-1.64%)
Nov 06, 2023 3.159 3.159 3.084 3.126 518,761 -0.01(-0.45%)
Nov 03, 2023 3.154 3.191 3.135 3.140 558,841 +0.03(+1.05%)
Nov 02, 2023 3.089 3.121 3.082 3.107 316,991 +0.05(+1.52%)
Nov 01, 2023 3.056 3.070 3.021 3.061 413,126 +0.01(+0.31%)
Oct 31, 2023 3.112 3.112 3.042 3.051 433,956 -0.07(-2.09%)
Oct 30, 2023 3.098 3.126 3.065 3.117 317,058 +0.05(+1.67%)
Oct 27, 2023 3.117 3.140 3.051 3.065 403,203 -0.04(-1.35%)
Oct 26, 2023 3.042 3.126 3.042 3.107 491,967 +0.07(+2.46%)
Oct 25, 2023 3.065 3.084 3.033 3.033 359,105 -0.05(-1.66%)
Oct 24, 2023 3.075 3.107 3.070 3.084 608,264 +0.04(+1.38%)
Oct 23, 2023 3.042 3.110 3.042 3.042 609,970 -0.02(-0.61%)
Oct 20, 2023 3.103 3.121 3.051 3.061 874,038 -0.04(-1.35%)
Oct 19, 2023 3.168 3.173 3.085 3.103 1,010,977 -0.07(-2.35%)
Oct 18, 2023 3.187 3.205 3.159 3.177 343,958 -0.03(-1.02%)
Oct 17, 2023 3.149 3.233 3.149 3.210 439,197 +0.04(+1.32%)
Oct 16, 2023 3.196 3.219 3.154 3.168 460,437 -0.00(-0.15%)
Oct 13, 2023 3.215 3.233 3.159 3.173 407,232 -0.04(-1.16%)
Oct 12, 2023 3.261 3.266 3.187 3.210 374,075 -0.04(-1.15%)
Oct 11, 2023 3.243 3.275 3.217 3.247 469,501 -0.00(-0.14%)
Oct 10, 2023 3.210 3.284 3.205 3.252 811,442 +0.04(+1.31%)
Oct 09, 2023 3.280 3.298 3.203 3.210 394,428 -0.06(-1.71%)
Oct 06, 2023 3.233 3.296 3.215 3.266 433,507 +0.00(+0.14%)
Oct 05, 2023 3.229 3.275 3.224 3.261 620,155 +0.03(+1.01%)
Oct 04, 2023 3.247 3.261 3.201 3.229 572,883 -0.02(-0.72%)
Oct 03, 2023 3.224 3.270 3.196 3.252 714,987 +0.01(+0.29%)
Oct 02, 2023 3.336 3.364 3.206 3.243 678,557 -0.10(-2.93%)
Sep 29, 2023 3.364 3.374 3.308 3.340 804,442 -0.01(-0.28%)
Sep 28, 2023 3.396 3.471 3.345 3.350 1,138,921 -0.06(-1.78%)
Sep 27, 2023 3.298 3.434 3.298 3.410 690,193 +0.12(+3.54%)
Sep 26, 2023 3.308 3.333 3.270 3.294 904,456 -0.05(-1.39%)
Sep 25, 2023 3.354 3.350 3.331 3.340 497,148 -0.01(-0.42%)
Sep 22, 2023 3.387 3.424 3.331 3.354 745,268 -0.04(-1.23%)
Sep 21, 2023 3.312 3.424 3.312 3.396 927,563 +0.06(+1.82%)
Sep 20, 2023 3.340 3.406 3.312 3.336 1,131,823 +0.02(+0.56%)
Sep 19, 2023 3.322 3.345 3.296 3.317 916,412 +0.02(+0.56%)
Sep 18, 2023 3.410 3.410 3.270 3.298 1,778,541 -0.10(-2.88%)
Sep 15, 2023 3.447 3.489 3.368 3.396 16,843,186 -0.07(-2.02%)
Sep 14, 2023 3.312 3.480 3.312 3.466 1,859,123 +0.18(+5.38%)
Sep 13, 2023 3.298 3.322 3.219 3.289 1,466,456 +0.01(+0.28%)
Sep 12, 2023 3.238 3.312 3.238 3.280 1,538,806 +0.02(+0.72%)
Sep 11, 2023 3.182 3.298 3.163 3.256 1,348,067 +0.09(+2.95%)
Sep 08, 2023 3.075 3.243 3.028 3.163 1,816,004 +0.11(+3.66%)
Sep 07, 2023 3.056 3.075 3.003 3.051 1,987,955 -0.03(-0.91%)
Sep 06, 2023 3.177 3.194 3.070 3.079 1,553,196 -0.11(-3.36%)
Sep 05, 2023 3.205 3.238 3.098 3.187 3,288,568 -0.13(-3.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.