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 (%)
Sep 30, 2022 2.726 2.785 2.710 2.730 503,746 -0.00(-0.17%)
Sep 29, 2022 2.708 2.744 2.667 2.735 295,629 +0.00(+0.17%)
Sep 28, 2022 2.672 2.762 2.649 2.730 329,522 +0.06(+2.20%)
Sep 27, 2022 2.676 2.717 2.624 2.672 215,250 +0.03(+1.20%)
Sep 26, 2022 2.658 2.699 2.608 2.640 253,704 -0.02(-0.68%)
Sep 23, 2022 2.726 2.726 2.624 2.658 413,421 -0.10(-3.76%)
Sep 22, 2022 2.785 2.789 2.739 2.762 322,160 -0.03(-0.97%)
Sep 21, 2022 2.870 2.884 2.785 2.789 193,978 -0.07(-2.37%)
Sep 20, 2022 2.870 2.880 2.830 2.857 290,789 -0.05(-1.86%)
Sep 19, 2022 2.866 2.920 2.857 2.911 513,422 +0.00(+0.16%)
Sep 16, 2022 2.789 2.911 2.776 2.907 874,233 +0.09(+3.04%)
Sep 15, 2022 2.803 2.857 2.780 2.821 645,316 +0.00(+0.16%)
Sep 14, 2022 2.911 2.920 2.803 2.816 572,020 -0.11(-3.71%)
Sep 13, 2022 3.011 3.011 2.902 2.925 577,599 -0.13(-4.15%)
Sep 12, 2022 3.033 3.078 2.995 3.051 420,836 +0.04(+1.35%)
Sep 09, 2022 3.029 3.044 2.997 3.011 442,674 -0.00(-0.15%)
Sep 08, 2022 3.047 3.074 2.992 3.015 415,013 -0.05(-1.62%)
Sep 07, 2022 3.020 3.069 3.008 3.065 323,516 +0.02(+0.59%)
Sep 06, 2022 3.110 3.142 2.997 3.047 588,023 -0.05(-1.46%)
Sep 02, 2022 3.205 3.250 3.074 3.092 403,112 -0.08(-2.56%)
Sep 01, 2022 3.250 3.255 3.128 3.173 573,984 -0.12(-3.70%)
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%)
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.