Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.635 +0.025 (+0.54%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 24, 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 (%)
Aug 31, 2022 3.232 3.304 3.196 3.295 915,968 +0.05(+1.67%)
Aug 30, 2022 3.317 3.349 3.221 3.241 564,116 -0.08(-2.43%)
Aug 29, 2022 3.241 3.331 3.219 3.322 365,791 +0.06(+1.93%)
Aug 26, 2022 3.317 3.318 3.255 3.259 277,706 -0.07(-2.02%)
Aug 25, 2022 3.264 3.326 3.237 3.326 262,078 +0.06(+1.92%)
Aug 24, 2022 3.282 3.308 3.237 3.264 162,514 -0.02(-0.55%)
Aug 23, 2022 3.219 3.301 3.219 3.282 263,867 +0.07(+2.09%)
Aug 22, 2022 3.282 3.283 3.199 3.214 726,943 -0.11(-3.37%)
Aug 19, 2022 3.371 3.371 3.277 3.326 393,467 -0.04(-1.07%)
Aug 18, 2022 3.317 3.376 3.299 3.362 250,253 +0.04(+1.21%)
Aug 17, 2022 3.344 3.371 3.286 3.322 248,939 -0.06(-1.85%)
Aug 16, 2022 3.420 3.452 3.344 3.385 382,499 -0.03(-0.92%)
Aug 15, 2022 3.443 3.465 3.367 3.416 333,451 -0.03(-0.91%)
Aug 12, 2022 3.456 3.456 3.326 3.447 411,103 +0.03(+0.79%)
Aug 11, 2022 3.358 3.443 3.344 3.420 462,734 +0.10(+2.97%)
Aug 10, 2022 3.322 3.416 3.308 3.322 423,925 +0.02(+0.68%)
Aug 09, 2022 3.349 3.380 3.250 3.299 517,328 +0.02(+0.55%)
Aug 08, 2022 3.214 3.308 3.212 3.282 372,197 +0.06(+1.81%)
Aug 05, 2022 3.210 3.255 3.125 3.223 459,488 +0.00(+0.14%)
Aug 04, 2022 3.259 3.270 3.192 3.219 321,342 -0.05(-1.51%)
Aug 03, 2022 3.237 3.273 3.205 3.268 402,604 +0.06(+1.82%)
Aug 02, 2022 3.304 3.304 3.192 3.210 271,121 -0.07(-2.05%)
Aug 01, 2022 3.165 3.294 3.143 3.277 336,928 +0.05(+1.67%)
Jul 29, 2022 3.214 3.264 3.192 3.223 220,721 -0.02(-0.55%)
Jul 28, 2022 3.214 3.290 3.196 3.241 259,171 +0.01(+0.42%)
Jul 27, 2022 3.125 3.237 3.093 3.228 277,434 +0.10(+3.30%)
Jul 26, 2022 3.098 3.183 3.071 3.125 284,226 +0.02(+0.72%)
Jul 25, 2022 3.039 3.138 3.039 3.102 320,421 +0.06(+1.91%)
Jul 22, 2022 3.151 3.151 3.026 3.044 243,570 -0.10(-3.14%)
Jul 21, 2022 3.075 3.143 3.013 3.143 418,703 +0.04(+1.15%)
Jul 20, 2022 3.169 3.178 3.098 3.107 320,791 -0.05(-1.70%)
Jul 19, 2022 3.071 3.169 3.071 3.160 382,813 +0.13(+4.29%)
Jul 18, 2022 3.080 3.138 3.008 3.030 331,289 -0.03(-0.88%)
Jul 15, 2022 3.039 3.092 3.004 3.057 355,648 +0.08(+2.56%)
Jul 14, 2022 2.918 2.999 2.914 2.981 298,697 +0.01(+0.30%)
Jul 13, 2022 2.959 3.004 2.914 2.972 412,818 +0.00(+0.00%)
Jul 12, 2022 3.039 3.107 2.963 2.972 289,691 -0.09(-2.93%)
Jul 11, 2022 3.093 3.125 3.039 3.062 285,192 -0.04(-1.30%)
Jul 08, 2022 3.160 3.169 3.095 3.102 336,139 -0.04(-1.42%)
Jul 07, 2022 3.143 3.223 3.143 3.147 249,662 +0.04(+1.45%)
Jul 06, 2022 3.111 3.160 3.084 3.102 424,618 -0.00(-0.14%)
Jul 05, 2022 3.241 3.241 3.022 3.107 837,399 -0.19(-5.84%)
Jul 01, 2022 3.259 3.340 3.237 3.299 339,647 +0.04(+1.10%)
Jun 30, 2022 3.151 3.264 3.151 3.264 542,238 +0.06(+1.82%)
Jun 29, 2022 3.219 3.219 3.138 3.205 295,712 -0.03(-0.97%)
Jun 28, 2022 3.277 3.362 3.237 3.237 308,268 -0.04(-1.23%)
Jun 27, 2022 3.201 3.295 3.201 3.277 326,225 +0.07(+2.24%)
Jun 24, 2022 3.232 3.340 3.201 3.205 695,151 -0.01(-0.42%)
Jun 23, 2022 3.219 3.264 3.196 3.219 583,945 -0.01(-0.42%)
Jun 22, 2022 3.228 3.270 3.196 3.232 724,562 -0.05(-1.64%)
Jun 21, 2022 3.259 3.376 3.246 3.286 388,702 +0.03(+0.83%)
Jun 17, 2022 3.282 3.308 3.223 3.259 962,248 +0.03(+0.83%)
Jun 16, 2022 3.304 3.349 3.183 3.232 658,050 -0.14(-4.25%)
Jun 15, 2022 3.299 3.389 3.273 3.376 510,471 +0.11(+3.43%)
Jun 14, 2022 3.317 3.317 3.214 3.264 612,361 +0.02(+0.69%)
Jun 13, 2022 3.515 3.515 3.230 3.241 596,892 -0.30(-8.37%)
Jun 10, 2022 3.524 3.562 3.474 3.537 670,187 +0.04(+1.15%)
Jun 09, 2022 3.447 3.600 3.371 3.497 738,076 +0.06(+1.69%)
Jun 08, 2022 3.470 3.510 3.425 3.438 391,263 -0.02(-0.65%)
Jun 07, 2022 3.434 3.492 3.394 3.461 558,903 -0.01(-0.39%)
Jun 06, 2022 3.353 3.479 3.273 3.474 661,309 +0.13(+3.89%)
Jun 03, 2022 3.273 3.353 3.232 3.344 460,238 +0.04(+1.08%)
Jun 02, 2022 3.237 3.376 3.237 3.308 439,321 +0.08(+2.36%)
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.