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

Futurefuel Corp (NY: FF )

4.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 30, 2022 3.710 3.715 3.667 3.701 626,431 -0.04(-0.97%)
Dec 29, 2022 3.756 3.787 3.726 3.738 611,958 +0.00(+0.00%)
Dec 28, 2022 3.811 3.856 3.715 3.738 401,064 -0.07(-1.91%)
Dec 27, 2022 3.806 3.902 3.774 3.811 413,173 +0.00(+0.12%)
Dec 23, 2022 3.815 3.829 3.720 3.806 291,367 -0.02(-0.48%)
Dec 22, 2022 3.897 3.897 3.742 3.824 278,002 -0.10(-2.44%)
Dec 21, 2022 3.938 3.990 3.906 3.920 550,908 +0.00(+0.00%)
Dec 20, 2022 3.883 3.993 3.874 3.920 455,955 -0.01(-0.23%)
Dec 19, 2022 4.029 4.056 3.929 3.929 581,207 -0.08(-1.93%)
Dec 16, 2022 3.788 4.011 3.788 4.006 2,937,408 +0.18(+4.76%)
Dec 15, 2022 3.856 3.961 3.824 3.824 463,693 -0.10(-2.44%)
Dec 14, 2022 3.829 4.015 3.797 3.920 392,510 +0.05(+1.41%)
Dec 13, 2022 3.893 3.961 3.838 3.865 1,328,327 +0.09(+2.29%)
Dec 12, 2022 3.729 3.842 3.724 3.779 406,399 +0.04(+1.10%)
Dec 09, 2022 3.938 3.952 3.733 3.738 216,534 -0.24(-5.96%)
Dec 08, 2022 4.034 4.097 3.875 3.974 398,116 -0.05(-1.36%)
Dec 07, 2022 3.938 4.050 3.933 4.029 405,777 +0.07(+1.72%)
Dec 06, 2022 4.015 4.047 3.893 3.961 520,416 -0.05(-1.36%)
Dec 05, 2022 3.933 4.061 3.911 4.015 366,811 +0.08(+2.08%)
Dec 02, 2022 3.933 4.015 3.879 3.933 199,799 -0.05(-1.26%)
Dec 01, 2022 4.020 4.052 3.924 3.984 227,190 -0.04(-1.02%)
Nov 30, 2022 3.861 4.043 3.824 4.025 680,232 +0.19(+4.99%)
Nov 29, 2022 3.797 3.933 3.797 3.833 280,560 +0.02(+0.47%)
Nov 28, 2022 3.806 3.883 3.788 3.815 317,915 +0.00(+0.12%)
Nov 25, 2022 3.820 3.901 3.811 3.811 210,521 +0.00(+0.00%)
Nov 23, 2022 3.802 3.820 3.770 3.811 227,607 +0.01(+0.36%)
Nov 22, 2022 3.766 3.811 3.735 3.797 219,345 +0.07(+1.82%)
Nov 21, 2022 3.643 3.750 3.643 3.729 260,646 +0.05(+1.23%)
Nov 18, 2022 3.756 3.779 3.675 3.684 298,653 -0.02(-0.49%)
Nov 17, 2022 3.512 3.734 3.481 3.702 487,462 +0.12(+3.41%)
Nov 16, 2022 3.648 3.662 3.549 3.580 171,759 -0.10(-2.82%)
Nov 15, 2022 3.698 3.775 3.646 3.684 325,865 -0.01(-0.24%)
Nov 14, 2022 3.734 3.784 3.662 3.693 345,060 -0.04(-1.09%)
Nov 11, 2022 3.653 3.860 3.653 3.734 616,431 +0.09(+2.61%)
Nov 10, 2022 3.178 3.657 3.178 3.639 668,424 +0.61(+20.33%)
Nov 09, 2022 3.097 3.128 3.020 3.024 255,151 -0.07(-2.34%)
Nov 08, 2022 3.151 3.196 3.060 3.097 218,825 -0.05(-1.72%)
Nov 07, 2022 3.187 3.219 3.137 3.151 282,907 +0.01(+0.29%)
Nov 04, 2022 2.961 3.155 2.961 3.142 272,273 +0.21(+7.25%)
Nov 03, 2022 2.893 2.970 2.870 2.929 223,431 +0.02(+0.78%)
Nov 02, 2022 3.002 3.038 2.898 2.907 267,004 -0.11(-3.74%)
Nov 01, 2022 3.056 3.056 2.943 3.020 711,094 -0.07(-2.34%)
Oct 31, 2022 3.133 3.173 3.069 3.092 393,582 -0.05(-1.72%)
Oct 28, 2022 3.047 3.171 3.047 3.146 316,910 +0.10(+3.26%)
Oct 27, 2022 2.997 3.092 2.979 3.047 265,274 +0.05(+1.81%)
Oct 26, 2022 2.965 3.038 2.938 2.993 291,886 +0.05(+1.53%)
Oct 25, 2022 2.943 2.979 2.910 2.947 213,907 +0.01(+0.31%)
Oct 24, 2022 2.970 2.974 2.907 2.938 194,566 -0.01(-0.46%)
Oct 21, 2022 2.902 2.968 2.870 2.952 154,984 +0.07(+2.35%)
Oct 20, 2022 2.902 2.947 2.812 2.884 214,148 -0.03(-1.09%)
Oct 19, 2022 2.925 2.965 2.895 2.916 196,683 -0.02(-0.62%)
Oct 18, 2022 2.911 2.983 2.907 2.934 218,004 +0.05(+1.88%)
Oct 17, 2022 2.839 2.884 2.830 2.880 311,256 +0.10(+3.58%)
Oct 14, 2022 2.861 2.861 2.780 2.780 346,629 -0.06(-2.07%)
Oct 13, 2022 2.672 2.870 2.663 2.839 308,986 +0.12(+4.49%)
Oct 12, 2022 2.771 2.771 2.690 2.717 244,117 -0.06(-2.12%)
Oct 11, 2022 2.717 2.776 2.694 2.776 361,132 +0.03(+1.15%)
Oct 10, 2022 2.654 2.780 2.654 2.744 288,141 +0.09(+3.41%)
Oct 07, 2022 2.708 2.712 2.635 2.654 382,669 -0.07(-2.65%)
Oct 06, 2022 2.730 2.762 2.681 2.726 462,166 -0.03(-1.15%)
Oct 05, 2022 2.812 2.821 2.617 2.757 322,832 -0.08(-2.87%)
Oct 04, 2022 2.884 2.925 2.830 2.839 931,484 -0.05(-1.57%)
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.