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, 2023 3.943 4.076 3.920 4.011 502,257 +0.08(+1.98%)
Feb 27, 2023 3.965 3.993 3.911 3.933 279,036 -0.00(-0.12%)
Feb 24, 2023 3.933 3.960 3.902 3.938 240,476 -0.04(-0.92%)
Feb 23, 2023 4.029 4.056 3.961 3.974 207,357 -0.04(-1.02%)
Feb 22, 2023 4.047 4.056 3.952 4.015 340,785 -0.03(-0.68%)
Feb 21, 2023 4.129 4.134 4.034 4.043 482,976 -0.10(-2.52%)
Feb 17, 2023 4.134 4.166 4.075 4.147 595,231 +0.02(+0.44%)
Feb 16, 2023 4.143 4.179 4.102 4.129 306,036 -0.06(-1.41%)
Feb 15, 2023 4.088 4.188 4.059 4.188 282,417 +0.08(+1.88%)
Feb 14, 2023 4.111 4.188 4.075 4.111 336,152 +0.00(+0.11%)
Feb 13, 2023 4.084 4.129 4.070 4.106 232,633 +0.02(+0.56%)
Feb 10, 2023 4.047 4.111 3.947 4.084 448,627 +0.04(+0.90%)
Feb 09, 2023 4.134 4.134 3.956 4.047 537,869 -0.07(-1.66%)
Feb 08, 2023 4.120 4.175 4.088 4.116 323,847 -0.03(-0.66%)
Feb 07, 2023 4.147 4.209 4.072 4.143 337,101 -0.01(-0.33%)
Feb 06, 2023 4.129 4.161 3.879 4.157 760,710 -0.01(-0.22%)
Feb 03, 2023 4.120 4.184 4.088 4.166 539,701 +0.01(+0.22%)
Feb 02, 2023 4.216 4.248 4.084 4.157 496,335 -0.05(-1.08%)
Feb 01, 2023 4.220 4.298 4.134 4.202 501,146 -0.02(-0.43%)
Jan 31, 2023 4.138 4.257 4.137 4.220 251,964 +0.10(+2.43%)
Jan 30, 2023 4.097 4.170 4.075 4.120 276,425 +0.00(+0.00%)
Jan 27, 2023 4.166 4.175 4.111 4.120 291,971 -0.07(-1.63%)
Jan 26, 2023 4.166 4.202 4.104 4.188 374,530 -0.05(-1.29%)
Jan 25, 2023 4.234 4.261 4.198 4.243 229,964 -0.02(-0.53%)
Jan 24, 2023 4.257 4.311 4.211 4.266 311,758 -0.04(-0.95%)
Jan 23, 2023 4.361 4.402 4.269 4.307 377,339 -0.05(-1.25%)
Jan 20, 2023 4.302 4.412 4.234 4.361 604,263 +0.10(+2.24%)
Jan 19, 2023 4.234 4.279 4.187 4.266 330,057 -0.00(-0.11%)
Jan 18, 2023 4.357 4.439 4.257 4.270 409,744 -0.06(-1.47%)
Jan 17, 2023 4.375 4.393 4.284 4.334 355,941 -0.03(-0.63%)
Jan 13, 2023 4.188 4.377 4.179 4.361 371,303 +0.14(+3.34%)
Jan 12, 2023 4.229 4.246 4.161 4.220 371,966 -0.01(-0.22%)
Jan 11, 2023 4.207 4.343 4.202 4.229 495,547 +0.05(+1.20%)
Jan 10, 2023 3.974 4.193 3.956 4.179 556,201 +0.23(+5.76%)
Jan 09, 2023 3.984 4.009 3.902 3.952 472,951 +0.02(+0.46%)
Jan 06, 2023 3.870 4.006 3.870 3.933 304,599 +0.10(+2.49%)
Jan 05, 2023 3.870 3.870 3.783 3.838 265,890 -0.07(-1.75%)
Jan 04, 2023 3.984 3.984 3.861 3.906 586,889 -0.03(-0.69%)
Jan 03, 2023 3.788 4.047 3.788 3.933 690,031 +0.23(+6.27%)
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%)
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.