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 (%)
Dec 29, 2023 2.899 2.899 2.852 2.861 445,300 -0.03(-0.98%)
Dec 28, 2023 2.913 2.936 2.875 2.889 471,169 -0.03(-0.97%)
Dec 27, 2023 2.936 2.988 2.913 2.918 783,830 -0.03(-1.12%)
Dec 26, 2023 2.969 2.988 2.946 2.951 421,470 +0.00(+0.00%)
Dec 22, 2023 2.955 2.979 2.922 2.951 542,429 +0.00(+0.16%)
Dec 21, 2023 2.922 2.960 2.894 2.946 737,970 +0.05(+1.62%)
Dec 20, 2023 2.946 2.979 2.899 2.899 486,291 -0.05(-1.75%)
Dec 19, 2023 2.899 2.960 2.895 2.951 514,122 +0.06(+2.12%)
Dec 18, 2023 2.941 2.974 2.875 2.889 620,841 -0.02(-0.81%)
Dec 15, 2023 2.899 2.965 2.871 2.913 1,387,106 +0.02(+0.81%)
Dec 14, 2023 2.875 2.929 2.838 2.889 832,649 +0.07(+2.33%)
Dec 13, 2023 2.706 2.824 2.668 2.824 936,402 +0.12(+4.53%)
Dec 12, 2023 2.791 2.791 2.687 2.701 692,149 -0.08(-2.88%)
Dec 11, 2023 2.786 2.800 2.753 2.781 560,668 -0.00(-0.17%)
Dec 08, 2023 2.805 2.831 2.767 2.786 594,861 -0.02(-0.67%)
Dec 07, 2023 2.809 2.833 2.776 2.805 693,295 +0.02(+0.68%)
Dec 06, 2023 2.824 2.875 2.786 2.786 1,008,752 -0.01(-0.34%)
Dec 05, 2023 2.847 2.871 2.784 2.795 1,196,452 -0.05(-1.82%)
Dec 04, 2023 2.880 2.918 2.833 2.847 640,637 -0.05(-1.79%)
Dec 01, 2023 2.762 2.906 2.762 2.899 952,080 +0.10(+3.70%)
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%)
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.