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

Futurefuel Corp (NY: FF )

4.360 +0.260 (+6.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 29, 2021 3.104 3.121 2.994 3.002 930,843 -0.11(-3.42%)
Oct 28, 2021 3.041 3.134 3.041 3.109 556,326 +0.08(+2.67%)
Oct 27, 2021 3.202 3.202 3.028 3.028 663,524 -0.14(-4.56%)
Oct 26, 2021 3.266 3.172 810,164 -0.10(-3.12%)
Oct 25, 2021 3.296 3.313 3.264 3.275 507,109 -0.01(-0.39%)
Oct 22, 2021 3.347 3.377 3.272 3.287 319,474 -0.06(-1.90%)
Oct 21, 2021 3.377 3.402 3.311 3.351 471,962 -0.03(-0.76%)
Oct 20, 2021 3.355 3.385 3.309 3.377 257,266 +0.03(+1.02%)
Oct 19, 2021 3.343 3.347 3.296 3.343 268,574 +0.02(+0.51%)
Oct 18, 2021 3.313 3.364 3.300 3.326 430,988 -0.00(-0.13%)
Oct 15, 2021 3.372 3.385 3.330 3.330 370,602 +0.00(+0.00%)
Oct 14, 2021 3.338 3.368 3.258 3.330 617,823 +0.02(+0.51%)
Oct 13, 2021 3.304 3.321 3.249 3.313 626,578 +0.02(+0.52%)
Oct 12, 2021 3.224 3.315 3.219 3.296 381,160 +0.08(+2.38%)
Oct 11, 2021 3.181 3.249 3.181 3.219 342,794 +0.04(+1.20%)
Oct 08, 2021 3.181 3.198 3.155 3.181 176,265 +0.01(+0.40%)
Oct 07, 2021 3.126 3.202 3.113 3.168 359,903 +0.05(+1.50%)
Oct 06, 2021 3.134 3.143 3.079 3.121 224,590 -0.04(-1.34%)
Oct 05, 2021 3.113 3.189 3.075 3.164 862,856 +0.06(+1.78%)
Oct 04, 2021 3.092 3.113 3.045 3.109 417,253 +0.01(+0.41%)
Oct 01, 2021 3.041 3.113 3.024 3.096 425,114 +0.06(+2.10%)
Sep 30, 2021 3.079 3.104 3.028 3.032 437,617 -0.02(-0.70%)
Sep 29, 2021 3.126 3.132 3.049 3.053 403,142 -0.06(-2.05%)
Sep 28, 2021 3.164 3.197 3.109 3.117 574,013 -0.06(-1.74%)
Sep 27, 2021 3.126 3.217 3.113 3.172 452,729 +0.06(+1.91%)
Sep 24, 2021 3.155 3.185 3.113 3.113 380,749 -0.06(-2.01%)
Sep 23, 2021 3.155 3.202 3.147 3.177 381,541 +0.03(+0.95%)
Sep 22, 2021 3.164 3.234 3.145 3.147 426,532 +0.00(+0.00%)
Sep 21, 2021 3.202 3.215 3.092 3.147 889,540 -0.03(-0.94%)
Sep 20, 2021 3.138 3.181 3.089 3.177 895,294 -0.01(-0.40%)
Sep 17, 2021 3.249 3.249 3.164 3.189 2,744,698 -0.05(-1.57%)
Sep 16, 2021 3.245 3.283 3.166 3.241 874,735 -0.01(-0.26%)
Sep 15, 2021 3.219 3.249 3.181 3.249 1,075,209 +0.01(+0.39%)
Sep 14, 2021 3.351 3.360 3.228 3.236 578,065 -0.09(-2.81%)
Sep 13, 2021 3.287 3.343 3.258 3.330 704,132 +0.06(+1.69%)
Sep 10, 2021 3.347 3.355 3.266 3.275 752,586 -0.06(-1.79%)
Sep 09, 2021 3.343 3.419 3.330 3.334 744,692 -0.01(-0.25%)
Sep 08, 2021 3.402 3.432 3.330 3.343 1,046,543 -0.07(-1.99%)
Sep 07, 2021 3.470 3.479 3.394 3.411 710,292 -0.09(-2.55%)
Sep 03, 2021 3.453 3.508 3.415 3.500 595,898 +0.03(+0.86%)
Sep 02, 2021 3.470 3.500 3.440 3.470 398,667 +0.01(+0.37%)
Sep 01, 2021 3.428 3.483 3.381 3.457 359,374 +0.05(+1.50%)
Aug 31, 2021 3.457 3.466 3.402 3.406 480,103 -0.06(-1.60%)
Aug 30, 2021 3.504 3.507 3.424 3.462 453,601 -0.02(-0.49%)
Aug 27, 2021 3.403 3.512 3.403 3.479 568,305 +0.09(+2.62%)
Aug 26, 2021 3.479 3.479 3.390 3.390 398,351 -0.09(-2.55%)
Aug 25, 2021 3.462 3.517 3.407 3.479 273,074 +0.04(+1.10%)
Aug 24, 2021 3.415 3.466 3.394 3.441 641,610 +0.03(+0.87%)
Aug 23, 2021 3.470 3.495 3.381 3.411 504,883 -0.04(-1.22%)
Aug 20, 2021 3.398 3.483 3.394 3.453 522,819 +0.05(+1.36%)
Aug 19, 2021 3.390 3.521 3.386 3.407 840,892 +0.02(+0.50%)
Aug 18, 2021 3.398 3.479 3.365 3.390 621,039 -0.03(-0.74%)
Aug 17, 2021 3.386 3.422 3.318 3.415 835,550 -0.01(-0.25%)
Aug 16, 2021 3.559 3.593 3.415 3.424 622,965 -0.15(-4.14%)
Aug 13, 2021 3.567 3.609 3.533 3.571 374,241 +0.00(+0.12%)
Aug 12, 2021 3.643 3.643 3.546 3.567 387,314 -0.08(-2.09%)
Aug 11, 2021 3.605 3.652 3.567 3.643 415,678 +0.05(+1.29%)
Aug 10, 2021 3.673 3.681 3.436 3.597 760,973 -0.09(-2.52%)
Aug 09, 2021 3.626 3.690 3.588 3.690 413,208 +0.03(+0.81%)
Aug 06, 2021 3.597 3.656 3.567 3.660 370,778 +0.10(+2.73%)
Aug 05, 2021 3.576 3.612 3.550 3.563 515,156 +0.02(+0.48%)
Aug 04, 2021 3.622 3.631 3.529 3.546 408,906 -0.11(-3.11%)
Aug 03, 2021 3.580 3.707 3.525 3.660 603,811 +0.08(+2.12%)
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.