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 (%)
Mar 31, 2021 5.237 5.365 5.164 5.292 855,576 +0.06(+1.18%)
Mar 30, 2021 5.106 5.299 5.070 5.230 320,265 +0.12(+2.28%)
Mar 29, 2021 5.186 5.310 5.084 5.113 385,099 -0.14(-2.70%)
Mar 26, 2021 5.219 5.303 5.124 5.255 406,104 +0.12(+2.27%)
Mar 25, 2021 4.913 5.168 4.871 5.139 438,183 +0.19(+3.75%)
Mar 24, 2021 4.913 5.146 4.913 4.953 546,967 +0.06(+1.27%)
Mar 23, 2021 5.073 5.099 4.866 4.891 426,072 -0.24(-4.75%)
Mar 22, 2021 5.266 5.335 5.099 5.135 520,470 -0.13(-2.49%)
Mar 19, 2021 5.339 5.346 5.117 5.266 1,542,044 -0.08(-1.50%)
Mar 18, 2021 5.488 5.580 5.328 5.346 456,391 -0.16(-2.85%)
Mar 17, 2021 5.536 5.558 5.274 5.503 578,491 +0.02(+0.33%)
Mar 16, 2021 5.772 5.772 5.485 5.485 398,756 -0.21(-3.77%)
Mar 15, 2021 5.918 5.918 5.660 5.700 603,978 -0.19(-3.16%)
Mar 12, 2021 5.783 5.914 5.776 5.885 378,097 +0.09(+1.57%)
Mar 11, 2021 5.816 5.816 5.674 5.794 288,298 +0.03(+0.44%)
Mar 10, 2021 5.681 5.787 5.654 5.769 351,394 +0.08(+1.41%)
Mar 09, 2021 5.747 5.783 5.652 5.689 326,503 +0.01(+0.19%)
Mar 08, 2021 5.474 5.685 5.474 5.678 438,727 +0.22(+4.00%)
Mar 05, 2021 5.368 5.470 5.168 5.459 539,550 +0.20(+3.88%)
Mar 04, 2021 5.536 5.536 5.168 5.255 459,365 -0.27(-4.82%)
Mar 03, 2021 5.630 5.649 5.467 5.521 312,071 -0.04(-0.72%)
Mar 02, 2021 5.568 5.652 5.521 5.561 336,808 -0.01(-0.26%)
Mar 01, 2021 5.448 5.583 5.437 5.576 292,760 +0.23(+4.29%)
Feb 26, 2021 5.510 5.565 5.346 5.346 517,035 -0.14(-2.59%)
Feb 25, 2021 5.688 5.706 5.463 5.488 306,549 -0.18(-3.14%)
Feb 24, 2021 5.572 5.713 5.570 5.666 380,826 +0.16(+2.97%)
Feb 23, 2021 5.731 5.731 5.441 5.503 598,992 -0.27(-4.71%)
Feb 22, 2021 5.782 5.789 5.568 5.775 593,569 +0.17(+3.04%)
Feb 19, 2021 5.448 5.644 5.434 5.604 533,980 +0.20(+3.69%)
Feb 18, 2021 5.507 5.565 5.376 5.405 478,798 -0.10(-1.84%)
Feb 17, 2021 5.808 5.862 5.499 5.507 686,281 -0.30(-5.18%)
Feb 16, 2021 6.406 6.435 5.782 5.808 952,566 -0.55(-8.72%)
Feb 12, 2021 6.453 6.479 6.214 6.363 724,195 -0.05(-0.79%)
Feb 11, 2021 6.054 6.435 6.043 6.413 1,077,032 +0.44(+7.28%)
Feb 10, 2021 5.877 6.076 5.779 5.978 799,575 +0.17(+2.94%)
Feb 09, 2021 5.847 5.931 5.586 5.808 820,485 +0.08(+1.39%)
Feb 08, 2021 5.318 5.742 5.307 5.728 894,740 +0.45(+8.52%)
Feb 05, 2021 5.351 5.361 5.187 5.278 415,440 -0.03(-0.61%)
Feb 04, 2021 5.187 5.314 5.118 5.311 601,597 +0.13(+2.45%)
Feb 03, 2021 5.118 5.216 5.053 5.184 383,189 +0.05(+0.92%)
Feb 02, 2021 5.115 5.180 5.020 5.137 356,096 +0.08(+1.51%)
Feb 01, 2021 4.944 5.078 4.861 5.060 440,127 +0.24(+4.89%)
Jan 29, 2021 4.933 5.051 4.814 4.825 657,482 -0.10(-2.06%)
Jan 28, 2021 5.025 5.025 4.828 4.926 462,362 -0.04(-0.73%)
Jan 27, 2021 4.926 5.000 4.825 4.962 405,171 -0.11(-2.22%)
Jan 26, 2021 5.238 5.238 5.042 5.075 406,839 -0.11(-2.17%)
Jan 25, 2021 5.387 5.387 5.017 5.187 650,708 -0.08(-1.45%)
Jan 22, 2021 5.046 5.276 4.933 5.263 628,811 +0.22(+4.31%)
Jan 21, 2021 5.216 5.242 5.024 5.046 374,957 -0.14(-2.73%)
Jan 20, 2021 5.296 5.425 5.162 5.187 883,385 -0.06(-1.17%)
Jan 19, 2021 5.024 5.253 4.933 5.249 595,791 +0.22(+4.33%)
Jan 15, 2021 5.042 5.097 4.897 5.031 388,424 -0.12(-2.26%)
Jan 14, 2021 5.115 5.220 5.097 5.147 734,579 +0.05(+1.00%)
Jan 13, 2021 5.129 5.162 5.049 5.097 245,575 -0.05(-0.92%)
Jan 12, 2021 4.984 5.147 4.919 5.144 247,665 +0.19(+3.88%)
Jan 11, 2021 4.799 4.959 4.787 4.952 281,223 +0.01(+0.29%)
Jan 08, 2021 5.140 5.151 4.857 4.937 320,057 -0.19(-3.75%)
Jan 07, 2021 5.180 5.234 5.082 5.129 291,034 +0.00(+0.00%)
Jan 06, 2021 5.020 5.329 5.017 5.129 1,078,639 +0.22(+4.43%)
Jan 05, 2021 4.806 4.955 4.806 4.912 441,025 +0.12(+2.58%)
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.