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 (%)
Apr 29, 2022 4.237 4.277 4.202 4.228 280,782 -0.02(-0.42%)
Apr 28, 2022 4.268 4.268 4.157 4.246 184,277 +0.01(+0.21%)
Apr 27, 2022 4.202 4.255 4.157 4.237 343,810 +0.01(+0.21%)
Apr 26, 2022 4.242 4.255 4.180 4.228 365,882 -0.01(-0.31%)
Apr 25, 2022 4.300 4.300 4.171 4.242 466,656 -0.11(-2.55%)
Apr 22, 2022 4.384 4.420 4.286 4.353 559,922 -0.06(-1.41%)
Apr 21, 2022 4.513 4.522 4.384 4.415 319,524 -0.09(-2.07%)
Apr 20, 2022 4.531 4.549 4.451 4.509 274,678 -0.01(-0.20%)
Apr 19, 2022 4.473 4.571 4.449 4.517 238,756 +0.03(+0.69%)
Apr 18, 2022 4.469 4.584 4.464 4.486 302,892 +0.00(+0.00%)
Apr 14, 2022 4.575 4.597 4.473 4.486 381,709 -0.05(-1.18%)
Apr 13, 2022 4.544 4.589 4.482 4.540 369,660 +0.03(+0.59%)
Apr 12, 2022 4.495 4.589 4.460 4.513 351,274 +0.05(+1.10%)
Apr 11, 2022 4.455 4.495 4.400 4.464 321,776 +0.00(+0.00%)
Apr 08, 2022 4.557 4.569 4.433 4.464 356,346 -0.07(-1.47%)
Apr 07, 2022 4.540 4.571 4.495 4.531 336,761 +0.00(+0.10%)
Apr 06, 2022 4.513 4.533 4.411 4.526 470,688 +0.00(+0.00%)
Apr 05, 2022 4.580 4.593 4.429 4.526 500,626 -0.04(-0.97%)
Apr 04, 2022 4.451 4.602 4.393 4.571 808,880 +0.15(+3.32%)
Apr 01, 2022 4.357 4.435 4.300 4.424 448,863 +0.10(+2.26%)
Mar 31, 2022 4.460 4.513 4.317 4.326 523,332 -0.14(-3.18%)
Mar 30, 2022 4.335 4.544 4.311 4.469 864,108 +0.15(+3.39%)
Mar 29, 2022 4.264 4.326 4.215 4.322 771,458 +0.10(+2.42%)
Mar 28, 2022 4.353 4.353 4.184 4.220 574,901 -0.16(-3.75%)
Mar 25, 2022 4.313 4.402 4.293 4.384 452,460 +0.09(+2.07%)
Mar 24, 2022 4.357 4.357 4.139 4.295 633,390 -0.02(-0.51%)
Mar 23, 2022 4.362 4.362 4.215 4.317 505,695 +0.00(+0.00%)
Mar 22, 2022 4.384 4.487 4.264 4.317 718,751 -0.05(-1.22%)
Mar 21, 2022 4.331 4.402 4.215 4.371 700,559 +0.07(+1.65%)
Mar 18, 2022 4.135 4.317 4.135 4.300 1,725,716 +0.17(+4.20%)
Mar 17, 2022 3.984 4.144 3.984 4.126 810,259 +0.11(+2.65%)
Mar 16, 2022 4.042 4.153 3.868 4.019 1,465,706 +0.26(+6.98%)
Mar 15, 2022 3.690 3.770 3.624 3.757 921,156 +0.07(+1.93%)
Mar 14, 2022 3.775 3.775 3.606 3.686 466,004 -0.05(-1.31%)
Mar 11, 2022 3.726 3.877 3.686 3.735 463,525 +0.00(+0.00%)
Mar 10, 2022 3.682 3.633 3.735 294,971 +0.02(+0.60%)
Mar 09, 2022 3.686 3.713 3.642 3.713 610,762 +0.07(+1.95%)
Mar 08, 2022 3.619 3.686 3.579 3.642 904,969 +0.05(+1.36%)
Mar 07, 2022 3.486 3.664 3.438 3.593 969,733 +0.14(+3.99%)
Mar 04, 2022 3.508 3.537 3.433 3.455 705,441 -0.08(-2.14%)
Mar 03, 2022 3.437 3.537 3.424 3.530 554,956 +0.11(+3.25%)
Mar 02, 2022 3.268 3.433 3.250 3.419 594,713 +0.17(+5.34%)
Mar 01, 2022 3.295 3.317 3.192 3.246 390,424 -0.03(-0.82%)
Feb 28, 2022 3.215 3.277 3.192 3.272 505,068 +0.03(+0.82%)
Feb 25, 2022 3.180 3.268 3.215 3.246 278,437 +0.07(+2.22%)
Feb 24, 2022 3.100 3.191 3.021 3.175 545,432 +0.04(+1.27%)
Feb 23, 2022 3.197 3.233 3.136 3.136 371,465 -0.03(-0.97%)
Feb 22, 2022 3.224 3.255 3.136 3.166 452,428 -0.07(-2.05%)
Feb 18, 2022 3.233 0 -0.07(-2.14%)
Feb 17, 2022 3.290 3.303 3.244 3.303 737,357 -0.01(-0.40%)
Feb 16, 2022 3.352 3.371 3.290 3.316 228,519 -0.05(-1.44%)
Feb 15, 2022 3.294 3.374 3.294 3.365 332,511 +0.08(+2.55%)
Feb 14, 2022 3.180 3.290 3.169 3.281 652,591 +0.08(+2.48%)
Feb 11, 2022 3.206 3.249 3.158 3.202 437,682 -0.01(-0.41%)
Feb 10, 2022 3.202 3.325 3.202 3.215 524,128 -0.01(-0.27%)
Feb 09, 2022 3.272 3.299 3.215 3.224 1,001,613 -0.03(-0.81%)
Feb 08, 2022 3.308 3.330 3.215 3.250 332,261 -0.04(-1.07%)
Feb 07, 2022 3.321 3.378 3.281 3.285 396,481 -0.04(-1.06%)
Feb 04, 2022 3.321 3.418 3.266 3.321 373,306 +0.03(+0.80%)
Feb 03, 2022 3.396 3.268 3.294 713,466 -0.11(-3.11%)
Feb 02, 2022 3.400 3.411 3.290 3.400 609,894 -0.01(-0.39%)
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.