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

Futurefuel Corp (NY: FF )

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2021 3.168 3.195 3.116 3.120 425,258 -0.02(-0.70%)
Sep 29, 2021 3.217 3.223 3.138 3.142 391,757 -0.07(-2.05%)
Sep 28, 2021 3.256 3.290 3.199 3.208 557,803 -0.06(-1.74%)
Sep 27, 2021 3.217 3.311 3.203 3.265 439,945 +0.06(+1.91%)
Sep 24, 2021 3.247 3.278 3.203 3.203 369,997 -0.07(-2.01%)
Sep 23, 2021 3.247 3.295 3.238 3.269 370,767 +0.03(+0.95%)
Sep 22, 2021 3.256 3.328 3.236 3.238 414,487 +0.00(+0.00%)
Sep 21, 2021 3.295 3.308 3.182 3.238 864,420 -0.03(-0.94%)
Sep 20, 2021 3.230 3.273 3.179 3.269 870,011 -0.01(-0.40%)
Sep 17, 2021 3.343 3.343 3.256 3.282 2,667,189 -0.05(-1.57%)
Sep 16, 2021 3.339 3.378 3.258 3.335 850,033 -0.01(-0.26%)
Sep 15, 2021 3.313 3.343 3.273 3.343 1,044,846 +0.01(+0.39%)
Sep 14, 2021 3.448 3.457 3.322 3.330 561,741 -0.10(-2.81%)
Sep 13, 2021 3.383 3.440 3.352 3.427 684,247 +0.06(+1.69%)
Sep 10, 2021 3.444 3.453 3.361 3.370 731,333 -0.06(-1.79%)
Sep 09, 2021 3.440 3.519 3.427 3.431 723,662 -0.01(-0.25%)
Sep 08, 2021 3.501 3.532 3.427 3.440 1,016,989 -0.07(-2.00%)
Sep 07, 2021 3.571 3.580 3.492 3.510 690,234 -0.09(-2.55%)
Sep 03, 2021 3.554 3.610 3.514 3.602 579,070 +0.03(+0.86%)
Sep 02, 2021 3.571 3.602 3.540 3.571 387,409 +0.01(+0.37%)
Sep 01, 2021 3.527 3.584 3.479 3.558 349,225 +0.05(+1.50%)
Aug 31, 2021 3.558 3.567 3.501 3.505 466,545 -0.06(-1.60%)
Aug 30, 2021 3.606 3.609 3.523 3.562 440,791 -0.02(-0.49%)
Aug 27, 2021 3.501 3.614 3.501 3.580 552,256 +0.09(+2.62%)
Aug 26, 2021 3.580 3.580 3.488 3.488 387,101 -0.09(-2.55%)
Aug 25, 2021 3.562 3.619 3.506 3.580 265,363 +0.04(+1.10%)
Aug 24, 2021 3.514 3.567 3.493 3.541 623,491 +0.03(+0.87%)
Aug 23, 2021 3.571 3.597 3.480 3.510 490,625 -0.04(-1.22%)
Aug 20, 2021 3.497 3.584 3.493 3.554 508,055 +0.05(+1.36%)
Aug 19, 2021 3.488 3.623 3.484 3.506 817,145 +0.02(+0.50%)
Aug 18, 2021 3.497 3.580 3.462 3.488 603,501 -0.03(-0.74%)
Aug 17, 2021 3.484 3.521 3.415 3.514 811,955 -0.01(-0.25%)
Aug 16, 2021 3.662 3.697 3.514 3.523 605,373 -0.15(-4.14%)
Aug 13, 2021 3.671 3.714 3.636 3.675 363,673 +0.00(+0.12%)
Aug 12, 2021 3.749 3.749 3.649 3.671 376,377 -0.08(-2.09%)
Aug 11, 2021 3.710 3.758 3.671 3.749 403,940 +0.05(+1.29%)
Aug 10, 2021 3.779 3.788 3.536 3.701 739,484 -0.10(-2.52%)
Aug 09, 2021 3.732 3.797 3.693 3.797 401,539 +0.03(+0.81%)
Aug 06, 2021 3.701 3.762 3.671 3.766 360,307 +0.10(+2.73%)
Aug 05, 2021 3.680 3.716 3.654 3.667 500,608 +0.02(+0.48%)
Aug 04, 2021 3.727 3.736 3.632 3.649 397,359 -0.12(-3.11%)
Aug 03, 2021 3.684 3.814 3.627 3.766 586,759 +0.08(+2.12%)
Aug 02, 2021 3.719 3.779 3.671 3.688 472,021 -0.00(-0.12%)
Jul 30, 2021 3.749 3.762 3.662 3.693 391,956 -0.03(-0.70%)
Jul 29, 2021 3.753 3.784 3.710 3.719 292,132 +0.01(+0.23%)
Jul 28, 2021 3.693 3.762 3.627 3.710 555,548 +0.03(+0.71%)
Jul 27, 2021 3.723 3.749 3.649 3.684 516,176 -0.08(-2.19%)
Jul 26, 2021 3.775 3.802 3.723 3.766 343,372 +0.03(+0.70%)
Jul 23, 2021 3.779 3.797 3.706 3.740 502,565 -0.02(-0.58%)
Jul 22, 2021 3.849 3.849 3.745 3.762 490,970 -0.09(-2.37%)
Jul 21, 2021 3.823 3.885 3.806 3.853 575,770 +0.06(+1.60%)
Jul 20, 2021 3.784 3.866 3.727 3.793 526,684 +0.03(+0.69%)
Jul 19, 2021 3.836 3.836 3.706 3.766 610,377 -0.08(-2.03%)
Jul 16, 2021 3.953 3.962 3.832 3.845 452,966 -0.10(-2.43%)
Jul 15, 2021 3.910 3.970 3.875 3.940 486,336 +0.02(+0.55%)
Jul 14, 2021 3.988 4.027 3.914 3.918 471,699 -0.06(-1.42%)
Jul 13, 2021 4.110 4.123 3.962 3.975 873,544 -0.14(-3.38%)
Jul 12, 2021 4.062 4.127 4.031 4.114 479,099 +0.04(+0.96%)
Jul 09, 2021 4.014 4.079 3.984 4.075 419,425 +0.10(+2.63%)
Jul 08, 2021 3.910 3.979 3.877 3.971 549,821 -0.03(-0.76%)
Jul 07, 2021 4.036 4.079 3.984 4.001 891,416 -0.07(-1.81%)
Jul 06, 2021 4.131 4.136 4.006 4.075 735,548 -0.07(-1.78%)
Jul 02, 2021 4.188 4.188 4.101 4.149 485,717 -0.02(-0.52%)
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.