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 (%)
Jun 30, 2021 4.157 4.201 4.136 4.170 555,320 +0.02(+0.42%)
Jun 29, 2021 4.218 4.240 4.153 4.153 441,383 -0.05(-1.14%)
Jun 28, 2021 4.296 4.296 4.149 4.201 1,232,904 -0.09(-2.13%)
Jun 25, 2021 4.301 4.366 4.292 4.292 1,034,853 -0.00(-0.10%)
Jun 24, 2021 4.344 4.357 4.238 4.296 1,084,951 +0.02(+0.51%)
Jun 23, 2021 4.309 4.357 4.266 4.275 584,094 -0.03(-0.81%)
Jun 22, 2021 4.296 4.331 4.249 4.309 914,251 -0.01(-0.20%)
Jun 21, 2021 4.223 4.357 4.214 4.318 1,364,324 +0.15(+3.65%)
Jun 18, 2021 4.236 4.275 4.131 4.166 1,827,522 -0.10(-2.44%)
Jun 17, 2021 4.392 4.440 4.236 4.270 1,099,430 -0.12(-2.77%)
Jun 16, 2021 4.375 4.427 4.323 4.392 932,010 +0.00(+0.00%)
Jun 15, 2021 4.388 4.457 4.296 4.392 785,347 +0.01(+0.30%)
Jun 14, 2021 4.479 4.501 4.357 4.379 685,580 -0.06(-1.37%)
Jun 11, 2021 4.470 4.479 4.375 4.440 632,965 +0.03(+0.79%)
Jun 10, 2021 4.509 4.571 4.401 4.405 783,733 -0.13(-2.78%)
Jun 09, 2021 4.466 4.548 4.409 4.531 941,909 +0.07(+1.66%)
Jun 08, 2021 4.483 4.483 4.375 4.457 941,764 +0.00(+0.00%)
Jun 07, 2021 4.483 4.566 4.396 4.457 804,471 -0.03(-0.58%)
Jun 04, 2021 4.514 4.666 4.477 4.483 754,338 -0.03(-0.67%)
Jun 03, 2021 4.483 4.531 4.427 4.514 601,869 +0.02(+0.39%)
Jun 02, 2021 4.453 4.553 4.405 4.496 800,102 +0.01(+0.29%)
Jun 01, 2021 4.488 4.544 4.403 4.483 1,029,961 +0.02(+0.49%)
May 28, 2021 4.540 4.579 4.396 4.462 924,870 -0.07(-1.44%)
May 27, 2021 4.648 4.686 4.522 4.527 914,473 -0.06(-1.41%)
May 26, 2021 4.501 4.626 4.458 4.591 1,058,258 +0.12(+2.61%)
May 25, 2021 4.790 4.838 4.458 4.475 1,533,359 -0.25(-5.21%)
May 24, 2021 4.985 5.010 4.665 4.721 1,578,058 -0.31(-6.18%)
May 21, 2021 5.166 5.213 4.980 5.032 1,318,515 -0.06(-1.10%)
May 20, 2021 5.835 5.870 5.054 5.088 2,585,196 -0.72(-12.35%)
May 19, 2021 5.762 5.845 5.547 5.805 2,202,825 -0.07(-1.24%)
May 18, 2021 5.922 6.006 5.827 5.878 1,710,639 -0.02(-0.37%)
May 17, 2021 5.532 5.995 5.510 5.900 2,519,054 +0.47(+8.65%)
May 14, 2021 5.416 5.488 5.233 5.430 1,130,777 +0.06(+1.15%)
May 13, 2021 4.913 5.390 4.887 5.368 1,345,774 +0.44(+9.02%)
May 12, 2021 5.212 5.608 4.898 4.924 2,622,774 -0.25(-4.92%)
May 11, 2021 4.476 5.190 4.374 5.179 5,760,862 +1.09(+26.74%)
May 10, 2021 4.680 4.680 4.044 4.086 1,590,881 -0.74(-15.26%)
May 07, 2021 4.847 4.847 4.775 4.822 290,635 -0.03(-0.53%)
May 06, 2021 4.833 4.875 4.745 4.847 430,772 +0.03(+0.60%)
May 05, 2021 4.807 4.880 4.760 4.818 198,142 +0.04(+0.76%)
May 04, 2021 4.694 4.804 4.694 4.782 277,125 +0.04(+0.77%)
May 03, 2021 4.676 4.782 4.669 4.745 456,921 +0.12(+2.60%)
Apr 30, 2021 4.636 4.691 4.603 4.625 352,012 -0.05(-1.09%)
Apr 29, 2021 4.782 4.782 4.664 4.676 275,533 -0.07(-1.38%)
Apr 28, 2021 4.702 4.764 4.691 4.742 277,191 +0.01(+0.23%)
Apr 27, 2021 4.789 4.789 4.680 4.731 242,682 -0.03(-0.61%)
Apr 26, 2021 4.684 4.800 4.676 4.760 311,637 +0.09(+1.95%)
Apr 23, 2021 4.665 4.724 4.640 4.669 315,493 +0.04(+0.87%)
Apr 22, 2021 4.658 4.702 4.596 4.629 317,255 -0.00(-0.08%)
Apr 21, 2021 4.636 4.709 4.611 4.633 387,202 +0.01(+0.32%)
Apr 20, 2021 4.753 4.764 4.574 4.618 349,335 -0.12(-2.46%)
Apr 19, 2021 4.917 4.957 4.720 4.734 499,451 -0.22(-4.41%)
Apr 16, 2021 5.019 5.055 4.917 4.953 310,825 -0.03(-0.51%)
Apr 15, 2021 5.008 5.070 4.946 4.979 265,027 -0.01(-0.15%)
Apr 14, 2021 4.982 5.096 4.964 4.986 285,077 -0.01(-0.15%)
Apr 13, 2021 5.077 5.084 4.946 4.993 392,545 -0.09(-1.72%)
Apr 12, 2021 5.048 5.117 5.037 5.080 235,551 +0.05(+0.94%)
Apr 09, 2021 5.084 5.106 5.029 5.033 245,475 -0.02(-0.43%)
Apr 08, 2021 5.142 5.142 5.026 5.055 322,203 -0.05(-1.00%)
Apr 07, 2021 5.182 5.223 5.079 5.106 358,500 -0.07(-1.27%)
Apr 06, 2021 5.241 5.304 5.168 5.172 255,749 -0.07(-1.32%)
Apr 05, 2021 5.335 5.347 5.190 5.241 398,751 -0.03(-0.48%)
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.