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

Futurefuel Corp (NY: FF )

5.500 -0.090 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2024 5.640 5.592 5.592 5.599 600,290 -0.01(-0.12%)
Mar 27, 2024 5.564 5.640 5.557 5.606 628,016 +0.10(+1.77%)
Mar 26, 2024 5.675 5.675 5.484 5.508 925,863 -0.15(-2.58%)
Mar 25, 2024 5.529 5.766 5.501 5.654 1,624,270 +1.90(+50.56%)
Mar 22, 2024 3.789 3.817 3.718 3.756 2,436,249 -0.02(-0.50%)
Mar 21, 2024 3.827 3.865 3.732 3.775 2,293,958 -0.03(-0.75%)
Mar 20, 2024 3.775 3.826 3.694 3.803 2,619,366 +0.06(+1.65%)
Mar 19, 2024 3.632 3.756 3.608 3.741 2,472,012 +0.09(+2.34%)
Mar 18, 2024 3.456 3.741 3.435 3.656 4,453,708 +0.30(+8.92%)
Mar 15, 2024 3.266 3.451 3.247 3.356 4,661,057 +0.09(+2.62%)
Mar 14, 2024 2.672 3.551 2.634 3.271 9,883,547 +0.57(+20.91%)
Mar 13, 2024 2.672 2.734 2.672 2.705 318,657 +0.03(+1.07%)
Mar 12, 2024 2.715 2.729 2.676 2.676 498,926 -0.05(-1.75%)
Mar 11, 2024 2.686 2.741 2.686 2.724 371,892 +0.03(+1.06%)
Mar 08, 2024 2.691 2.736 2.686 2.696 524,088 -0.04(-1.39%)
Mar 07, 2024 2.743 2.772 2.715 2.734 303,230 +0.02(+0.70%)
Mar 06, 2024 2.734 2.757 2.703 2.715 839,641 +0.01(+0.53%)
Mar 05, 2024 2.729 2.748 2.691 2.700 550,199 -0.04(-1.39%)
Mar 04, 2024 2.757 2.772 2.734 2.738 376,333 +0.00(+0.00%)
Mar 01, 2024 2.791 2.791 2.729 2.738 577,740 -0.05(-1.87%)
Feb 29, 2024 2.776 2.800 2.744 2.791 454,282 +0.05(+1.89%)
Feb 28, 2024 2.767 2.795 2.729 2.739 498,975 -0.03(-1.19%)
Feb 27, 2024 2.805 2.833 2.772 2.772 450,714 +0.00(+0.00%)
Feb 26, 2024 2.838 2.875 2.753 2.772 1,143,918 -0.08(-2.64%)
Feb 23, 2024 2.734 2.847 2.720 2.847 683,063 +0.11(+3.95%)
Feb 22, 2024 2.720 2.746 2.682 2.739 898,505 -0.01(-0.51%)
Feb 21, 2024 2.734 2.753 2.704 2.753 386,948 +0.02(+0.86%)
Feb 20, 2024 2.739 2.753 2.706 2.729 454,881 -0.02(-0.85%)
Feb 16, 2024 2.781 2.814 2.753 2.753 527,890 -0.06(-2.01%)
Feb 15, 2024 2.748 2.833 2.748 2.809 463,235 +0.06(+2.23%)
Feb 14, 2024 2.753 2.753 2.701 2.748 628,227 +0.04(+1.39%)
Feb 13, 2024 2.809 2.809 2.699 2.711 712,003 -0.16(-5.73%)
Feb 12, 2024 2.786 2.880 2.786 2.875 532,934 +0.09(+3.21%)
Feb 09, 2024 2.762 2.786 2.734 2.786 468,320 +0.02(+0.68%)
Feb 08, 2024 2.654 2.769 2.654 2.767 750,816 +0.10(+3.89%)
Feb 07, 2024 2.560 2.664 2.551 2.664 1,436,674 +0.13(+5.01%)
Feb 06, 2024 2.532 2.588 2.532 2.536 650,769 +0.01(+0.37%)
Feb 05, 2024 2.588 2.598 2.494 2.527 2,340,192 -0.08(-3.07%)
Feb 02, 2024 2.678 2.678 2.607 2.607 413,117 -0.08(-2.81%)
Feb 01, 2024 2.696 2.720 2.664 2.682 673,747 +0.00(+0.00%)
Jan 31, 2024 2.720 2.748 2.682 2.682 342,939 -0.04(-1.38%)
Jan 30, 2024 2.729 2.729 2.696 2.720 814,196 -0.02(-0.86%)
Jan 29, 2024 2.725 2.748 2.664 2.744 312,273 +0.03(+1.22%)
Jan 26, 2024 2.715 2.720 2.692 2.711 323,266 +0.01(+0.52%)
Jan 25, 2024 2.687 2.701 2.635 2.696 375,349 +0.04(+1.60%)
Jan 24, 2024 2.711 2.711 2.652 2.654 325,571 -0.02(-0.88%)
Jan 23, 2024 2.701 2.715 2.661 2.678 450,347 +0.00(+0.00%)
Jan 22, 2024 2.635 2.689 2.616 2.678 839,745 +0.05(+1.79%)
Jan 19, 2024 2.635 2.645 2.574 2.631 674,911 +0.00(+0.18%)
Jan 18, 2024 2.668 2.668 2.607 2.626 637,526 -0.02(-0.89%)
Jan 17, 2024 2.616 2.668 2.612 2.649 696,452 -0.02(-0.71%)
Jan 16, 2024 2.715 2.729 2.668 2.668 989,733 -0.08(-2.91%)
Jan 12, 2024 2.715 2.758 2.711 2.748 531,689 +0.07(+2.64%)
Jan 11, 2024 2.725 2.741 2.668 2.678 681,019 -0.05(-1.73%)
Jan 10, 2024 2.725 2.739 2.692 2.725 580,252 -0.01(-0.34%)
Jan 09, 2024 2.776 2.776 2.725 2.734 632,713 -0.07(-2.52%)
Jan 08, 2024 2.819 2.826 2.786 2.805 456,736 -0.02(-0.67%)
Jan 05, 2024 2.809 2.856 2.791 2.824 428,293 +0.00(+0.17%)
Jan 04, 2024 2.824 2.866 2.819 2.819 633,990 -0.02(-0.66%)
Jan 03, 2024 2.833 2.871 2.805 2.838 741,071 -0.00(-0.17%)
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.