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 (%)
Mar 31, 2023 3.327 3.392 3.311 3.387 425,842 +0.08(+2.36%)
Mar 30, 2023 3.327 3.362 3.277 3.309 395,856 -0.01(-0.28%)
Mar 29, 2023 3.373 3.392 3.249 3.318 592,716 -0.02(-0.55%)
Mar 28, 2023 3.346 3.346 3.291 3.337 302,430 -0.01(-0.41%)
Mar 27, 2023 3.341 3.364 3.304 3.350 278,051 +0.04(+1.25%)
Mar 24, 2023 3.240 3.323 3.190 3.309 296,351 +0.04(+1.26%)
Mar 23, 2023 3.309 3.343 3.226 3.268 313,612 -0.03(-0.84%)
Mar 22, 2023 3.360 3.401 3.291 3.295 356,375 -0.06(-1.78%)
Mar 21, 2023 3.373 3.447 3.337 3.355 395,732 +0.03(+0.97%)
Mar 20, 2023 3.382 3.394 3.277 3.323 501,575 -0.04(-1.09%)
Mar 17, 2023 3.360 3.410 3.281 3.360 1,217,490 -0.05(-1.35%)
Mar 16, 2023 3.327 3.474 3.291 3.405 494,427 +0.03(+0.82%)
Mar 15, 2023 3.396 3.438 3.231 3.378 1,157,205 -0.39(-10.46%)
Mar 14, 2023 3.754 3.851 3.718 3.773 564,129 +0.10(+2.75%)
Mar 13, 2023 3.639 3.690 3.612 3.672 335,462 -0.06(-1.60%)
Mar 10, 2023 3.869 3.885 3.488 3.731 625,726 -0.18(-4.69%)
Mar 09, 2023 3.988 3.993 3.901 3.915 294,667 -0.07(-1.73%)
Mar 08, 2023 3.938 3.988 3.892 3.984 276,155 +0.06(+1.52%)
Mar 07, 2023 3.924 3.988 3.897 3.924 180,269 +0.00(+0.00%)
Mar 06, 2023 4.075 4.111 3.887 3.924 642,172 -0.14(-3.50%)
Mar 03, 2023 3.993 4.121 3.975 4.066 319,103 +0.09(+2.19%)
Mar 02, 2023 3.984 4.011 3.954 3.979 315,475 -0.04(-0.91%)
Mar 01, 2023 4.016 4.066 3.984 4.016 378,530 +0.00(+0.00%)
Feb 28, 2023 3.947 4.080 3.924 4.016 501,708 +0.08(+1.98%)
Feb 27, 2023 3.970 3.997 3.915 3.938 278,731 -0.00(-0.12%)
Feb 24, 2023 3.938 3.964 3.906 3.942 240,214 -0.04(-0.92%)
Feb 23, 2023 4.034 4.061 3.965 3.979 207,131 -0.04(-1.02%)
Feb 22, 2023 4.052 4.061 3.956 4.020 340,412 -0.03(-0.68%)
Feb 21, 2023 4.134 4.138 4.038 4.047 482,448 -0.10(-2.52%)
Feb 17, 2023 4.138 4.170 4.079 4.152 594,581 +0.02(+0.44%)
Feb 16, 2023 4.147 4.184 4.106 4.134 305,701 -0.06(-1.41%)
Feb 15, 2023 4.093 4.193 4.063 4.193 282,108 +0.08(+1.88%)
Feb 14, 2023 4.116 4.193 4.079 4.116 335,785 +0.00(+0.11%)
Feb 13, 2023 4.088 4.134 4.075 4.111 232,378 +0.02(+0.56%)
Feb 10, 2023 4.052 4.116 3.951 4.088 448,137 +0.04(+0.90%)
Feb 09, 2023 4.138 4.138 3.961 4.052 537,282 -0.07(-1.66%)
Feb 08, 2023 4.125 4.179 4.093 4.120 323,493 -0.03(-0.66%)
Feb 07, 2023 4.152 4.214 4.077 4.147 336,733 -0.01(-0.33%)
Feb 06, 2023 4.134 4.166 3.883 4.161 759,879 -0.01(-0.22%)
Feb 03, 2023 4.125 4.188 4.093 4.170 539,112 +0.01(+0.22%)
Feb 02, 2023 4.220 4.252 4.088 4.161 495,793 -0.05(-1.08%)
Feb 01, 2023 4.225 4.302 4.138 4.207 500,598 -0.02(-0.43%)
Jan 31, 2023 4.143 4.261 4.142 4.225 251,689 +0.10(+2.43%)
Jan 30, 2023 4.102 4.175 4.079 4.125 276,123 +0.00(+0.00%)
Jan 27, 2023 4.170 4.179 4.116 4.125 291,652 -0.07(-1.63%)
Jan 26, 2023 4.170 4.207 4.109 4.193 374,121 -0.05(-1.29%)
Jan 25, 2023 4.239 4.266 4.202 4.248 229,713 -0.02(-0.53%)
Jan 24, 2023 4.261 4.316 4.216 4.271 311,417 -0.04(-0.95%)
Jan 23, 2023 4.366 4.407 4.273 4.312 376,927 -0.05(-1.25%)
Jan 20, 2023 4.307 4.416 4.239 4.366 603,603 +0.10(+2.24%)
Jan 19, 2023 4.239 4.284 4.191 4.271 329,696 -0.00(-0.11%)
Jan 18, 2023 4.362 4.444 4.261 4.275 409,297 -0.06(-1.47%)
Jan 17, 2023 4.380 4.398 4.289 4.339 355,552 -0.03(-0.63%)
Jan 13, 2023 4.193 4.382 4.184 4.366 370,897 +0.14(+3.34%)
Jan 12, 2023 4.234 4.251 4.166 4.225 371,560 -0.01(-0.22%)
Jan 11, 2023 4.211 4.348 4.207 4.234 495,005 +0.05(+1.20%)
Jan 10, 2023 3.979 4.198 3.961 4.184 555,594 +0.23(+5.76%)
Jan 09, 2023 3.988 4.013 3.906 3.956 472,435 +0.02(+0.46%)
Jan 06, 2023 3.874 4.011 3.874 3.938 304,266 +0.10(+2.49%)
Jan 05, 2023 3.874 3.874 3.787 3.842 265,600 -0.07(-1.75%)
Jan 04, 2023 3.988 3.988 3.865 3.910 586,248 -0.03(-0.69%)
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.