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 (%)
Feb 28, 2022 3.218 3.280 3.196 3.276 504,516 +0.03(+0.82%)
Feb 25, 2022 3.183 3.271 3.218 3.249 278,132 +0.07(+2.22%)
Feb 24, 2022 3.104 3.194 3.024 3.179 544,836 +0.04(+1.27%)
Feb 23, 2022 3.201 3.236 3.139 3.139 371,059 -0.03(-0.98%)
Feb 22, 2022 3.227 3.258 3.139 3.170 451,934 -0.07(-2.05%)
Feb 18, 2022 3.236 0 -0.07(-2.14%)
Feb 17, 2022 3.293 3.307 3.247 3.307 736,551 -0.01(-0.40%)
Feb 16, 2022 3.355 3.374 3.293 3.320 228,269 -0.05(-1.44%)
Feb 15, 2022 3.298 3.377 3.298 3.369 332,148 +0.08(+2.55%)
Feb 14, 2022 3.183 3.293 3.172 3.285 651,878 +0.08(+2.48%)
Feb 11, 2022 3.210 3.253 3.161 3.205 437,204 -0.01(-0.41%)
Feb 10, 2022 3.205 3.329 3.205 3.218 523,555 -0.01(-0.27%)
Feb 09, 2022 3.276 3.302 3.218 3.227 1,000,518 -0.03(-0.81%)
Feb 08, 2022 3.311 3.333 3.218 3.254 331,898 -0.04(-1.07%)
Feb 07, 2022 3.324 3.382 3.285 3.289 396,048 -0.04(-1.06%)
Feb 04, 2022 3.324 3.422 3.269 3.324 372,898 +0.03(+0.80%)
Feb 03, 2022 3.399 3.271 3.298 712,687 -0.11(-3.11%)
Feb 02, 2022 3.404 3.415 3.293 3.404 609,227 -0.01(-0.39%)
Feb 01, 2022 3.457 3.457 3.351 3.417 327,407 -0.03(-0.77%)
Jan 31, 2022 3.329 3.444 3.444 293,277 +0.09(+2.77%)
Jan 28, 2022 3.293 3.351 3.249 3.351 307,866 +0.04(+1.20%)
Jan 27, 2022 3.355 3.422 3.285 3.311 233,886 -0.05(-1.45%)
Jan 26, 2022 3.620 3.620 3.346 3.360 305,309 -0.09(-2.56%)
Jan 25, 2022 3.373 3.483 3.298 3.448 299,376 +0.01(+0.39%)
Jan 24, 2022 3.276 3.444 3.256 3.435 326,564 +0.11(+3.46%)
Jan 21, 2022 3.373 3.430 3.320 3.320 371,050 -0.08(-2.34%)
Jan 20, 2022 3.585 3.594 3.386 3.399 332,639 -0.19(-5.29%)
Jan 19, 2022 3.620 3.644 3.524 3.589 263,212 -0.03(-0.73%)
Jan 18, 2022 3.594 3.664 3.523 3.616 388,514 +0.04(+0.99%)
Jan 14, 2022 3.580 0 +0.04(+1.12%)
Jan 13, 2022 3.598 3.651 3.532 3.541 187,382 -0.07(-1.84%)
Jan 12, 2022 3.735 3.788 3.598 3.607 468,097 -0.10(-2.62%)
Jan 11, 2022 3.629 3.735 3.620 3.704 434,588 +0.11(+3.20%)
Jan 10, 2022 3.594 3.647 3.541 3.589 420,805 +0.01(+0.25%)
Jan 07, 2022 3.545 3.598 3.492 3.580 418,134 +0.07(+1.88%)
Jan 06, 2022 3.519 3.638 3.505 3.514 424,017 +0.01(+0.25%)
Jan 05, 2022 3.527 3.633 3.483 3.505 398,938 +0.01(+0.25%)
Jan 04, 2022 3.444 3.567 3.426 3.497 403,787 +0.06(+1.80%)
Jan 03, 2022 3.413 3.492 3.413 3.435 317,871 +0.06(+1.83%)
Dec 31, 2021 3.324 3.391 3.298 3.373 1,263,928 +0.04(+1.33%)
Dec 30, 2021 3.320 3.417 3.320 3.329 336,535 -0.00(-0.13%)
Dec 29, 2021 3.338 3.364 3.280 3.333 302,486 -0.00(-0.13%)
Dec 28, 2021 3.408 3.461 3.338 3.338 314,611 -0.09(-2.58%)
Dec 27, 2021 3.346 3.452 3.316 3.426 354,250 +0.08(+2.24%)
Dec 23, 2021 3.249 3.355 3.218 3.351 421,824 +0.13(+4.12%)
Dec 22, 2021 3.254 3.280 3.205 3.218 289,419 -0.05(-1.49%)
Dec 21, 2021 3.249 3.293 3.232 3.267 359,743 +0.05(+1.65%)
Dec 20, 2021 3.285 3.289 3.112 3.214 762,706 -0.12(-3.70%)
Dec 17, 2021 3.289 3.351 3.231 3.338 2,397,801 +0.07(+2.16%)
Dec 16, 2021 3.280 3.320 3.247 3.267 558,003 +0.01(+0.41%)
Dec 15, 2021 3.218 3.285 3.157 3.254 1,156,283 +0.00(+0.00%)
Dec 14, 2021 3.311 3.311 3.249 3.254 1,228,865 -0.05(-1.60%)
Dec 13, 2021 3.342 3.351 3.267 3.307 618,879 +0.01(+0.27%)
Dec 10, 2021 3.386 3.413 3.289 3.298 569,833 -0.08(-2.48%)
Dec 09, 2021 3.399 3.404 3.351 3.382 321,370 -0.05(-1.54%)
Dec 08, 2021 3.430 3.466 3.399 3.435 244,045 +0.04(+1.30%)
Dec 07, 2021 3.377 3.435 3.351 3.391 442,658 +0.03(+0.92%)
Dec 06, 2021 3.395 3.448 3.355 3.360 415,661 -0.02(-0.65%)
Dec 03, 2021 3.488 3.514 3.364 3.382 274,001 -0.10(-2.79%)
Dec 02, 2021 3.439 3.505 3.399 3.479 367,406 +0.06(+1.81%)
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.