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

Futurefuel Corp (NY: FF )

4.760 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2020 4.607 4.607 4.607 285,689 +0.01(+0.16%)
Dec 30, 2020 4.516 4.618 4.516 4.600 285,689 +0.09(+2.09%)
Dec 29, 2020 4.520 4.523 4.393 4.505 371,001 -0.00(-0.08%)
Dec 28, 2020 4.545 4.629 4.491 4.509 320,503 -0.01(-0.32%)
Dec 24, 2020 4.513 4.531 4.407 4.523 158,236 +0.04(+0.97%)
Dec 23, 2020 4.418 4.494 4.371 4.480 384,859 +0.12(+2.83%)
Dec 22, 2020 4.353 4.426 4.299 4.357 444,190 +0.03(+0.59%)
Dec 21, 2020 4.328 4.375 4.244 4.331 346,855 -0.05(-1.08%)
Dec 18, 2020 4.440 4.618 4.357 4.378 2,215,039 -0.03(-0.58%)
Dec 17, 2020 4.422 4.422 4.320 4.404 301,592 +0.01(+0.17%)
Dec 16, 2020 4.473 4.498 4.378 4.396 323,891 -0.10(-2.18%)
Dec 15, 2020 4.364 4.502 4.320 4.494 312,909 +0.18(+4.29%)
Dec 14, 2020 4.375 4.398 4.306 4.309 295,778 -0.07(-1.49%)
Dec 11, 2020 4.299 4.407 4.299 4.375 229,360 +0.07(+1.69%)
Dec 10, 2020 4.367 4.382 4.241 4.302 246,289 -0.09(-2.06%)
Dec 09, 2020 4.444 4.473 4.364 4.393 257,305 -0.05(-1.06%)
Dec 08, 2020 4.328 4.440 4.324 4.440 211,314 +0.10(+2.26%)
Dec 07, 2020 4.418 4.418 4.328 4.342 175,761 -0.04(-0.91%)
Dec 04, 2020 4.375 4.418 4.299 4.382 217,506 +0.04(+1.00%)
Dec 03, 2020 4.560 4.567 4.309 4.338 401,582 -0.21(-4.63%)
Dec 02, 2020 4.567 4.676 4.493 4.549 546,517 -0.02(-0.48%)
Dec 01, 2020 4.436 4.582 4.353 4.571 705,708 +0.22(+5.09%)
Nov 30, 2020 4.389 4.440 4.302 4.349 403,627 -0.09(-2.04%)
Nov 27, 2020 4.379 4.469 4.299 4.440 214,694 +0.06(+1.49%)
Nov 25, 2020 4.364 4.429 4.310 4.375 246,829 -0.01(-0.33%)
Nov 24, 2020 4.451 4.469 4.303 4.389 296,452 -0.01(-0.33%)
Nov 23, 2020 4.292 4.418 4.256 4.404 422,460 +0.12(+2.78%)
Nov 20, 2020 4.151 4.305 4.047 4.285 434,652 +0.15(+3.67%)
Nov 19, 2020 4.234 4.234 4.047 4.133 524,910 -0.07(-1.72%)
Nov 18, 2020 4.371 4.384 4.205 4.205 340,788 -0.17(-3.80%)
Nov 17, 2020 4.379 4.409 4.263 4.371 252,142 -0.01(-0.25%)
Nov 16, 2020 4.516 4.516 4.285 4.382 373,643 -0.05(-1.22%)
Nov 13, 2020 4.382 4.487 4.368 4.436 358,193 +0.13(+2.93%)
Nov 12, 2020 4.548 4.548 4.249 4.310 459,631 -0.28(-6.13%)
Nov 11, 2020 4.498 4.732 4.498 4.592 512,139 +0.11(+2.50%)
Nov 10, 2020 4.480 4.556 4.335 4.480 468,510 +0.01(+0.24%)
Nov 09, 2020 4.736 4.814 4.451 4.469 456,346 +0.05(+1.14%)
Nov 06, 2020 4.523 4.523 4.408 4.418 138,512 -0.08(-1.69%)
Nov 05, 2020 4.299 4.527 4.299 4.494 186,870 +0.23(+5.42%)
Nov 04, 2020 4.350 4.350 4.198 4.263 299,699 -0.19(-4.22%)
Nov 03, 2020 4.491 4.512 4.404 4.451 276,867 +0.05(+1.07%)
Nov 02, 2020 4.339 4.440 4.325 4.404 179,210 +0.11(+2.61%)
Oct 30, 2020 4.328 4.353 4.205 4.292 234,086 -0.04(-0.92%)
Oct 29, 2020 4.241 4.353 4.130 4.332 210,361 +0.08(+1.87%)
Oct 28, 2020 4.238 4.332 4.223 4.252 248,474 -0.07(-1.59%)
Oct 27, 2020 4.310 4.357 4.281 4.321 226,587 -0.01(-0.25%)
Oct 26, 2020 4.454 4.469 4.314 4.332 175,620 -0.18(-3.92%)
Oct 23, 2020 4.624 4.718 4.487 4.509 270,376 -0.09(-1.89%)
Oct 22, 2020 4.512 4.599 4.357 4.595 588,390 +0.10(+2.25%)
Oct 21, 2020 4.462 4.512 4.389 4.494 319,024 +0.05(+1.06%)
Oct 20, 2020 4.353 4.465 4.335 4.447 252,419 +0.13(+2.92%)
Oct 19, 2020 4.306 4.375 4.285 4.321 300,960 +0.05(+1.18%)
Oct 16, 2020 4.245 4.314 4.229 4.270 198,904 -0.00(-0.08%)
Oct 15, 2020 4.112 4.285 4.083 4.274 300,882 +0.10(+2.51%)
Oct 14, 2020 4.223 4.231 4.166 4.169 199,483 -0.01(-0.35%)
Oct 13, 2020 4.180 4.223 4.133 4.184 226,999 -0.04(-0.94%)
Oct 12, 2020 4.270 4.278 4.177 4.223 251,073 -0.04(-0.85%)
Oct 09, 2020 4.241 4.292 4.173 4.260 293,092 +0.06(+1.37%)
Oct 08, 2020 4.306 4.306 4.173 4.202 342,101 -0.03(-0.60%)
Oct 07, 2020 4.202 4.263 4.137 4.227 421,565 +0.06(+1.39%)
Oct 06, 2020 4.317 4.317 4.166 4.169 447,941 -0.08(-1.87%)
Oct 05, 2020 4.198 4.296 4.180 4.249 427,732 +0.14(+3.34%)
Oct 02, 2020 3.982 4.216 3.982 4.112 329,936 +0.06(+1.61%)
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.