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

Futurefuel Corp (NY: FF )

4.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 30, 2021 3.753 3.766 3.666 3.697 391,528 -0.03(-0.70%)
Jul 29, 2021 3.758 3.788 3.714 3.723 291,813 +0.01(+0.23%)
Jul 28, 2021 3.697 3.766 3.631 3.714 554,941 +0.03(+0.71%)
Jul 27, 2021 3.727 3.753 3.653 3.688 515,612 -0.08(-2.19%)
Jul 26, 2021 3.779 3.806 3.727 3.771 342,997 +0.03(+0.70%)
Jul 23, 2021 3.784 3.801 3.710 3.744 502,016 -0.02(-0.58%)
Jul 22, 2021 3.853 3.853 3.749 3.766 490,434 -0.09(-2.37%)
Jul 21, 2021 3.827 3.890 3.810 3.858 575,141 +0.06(+1.60%)
Jul 20, 2021 3.788 3.871 3.731 3.797 526,109 +0.03(+0.69%)
Jul 19, 2021 3.840 3.840 3.710 3.771 609,710 -0.08(-2.03%)
Jul 16, 2021 3.958 3.966 3.836 3.849 452,471 -0.10(-2.43%)
Jul 15, 2021 3.914 3.975 3.879 3.945 485,805 +0.02(+0.55%)
Jul 14, 2021 3.992 4.032 3.918 3.923 471,183 -0.06(-1.42%)
Jul 13, 2021 4.114 4.127 3.966 3.979 872,590 -0.14(-3.38%)
Jul 12, 2021 4.066 4.132 4.036 4.118 478,576 +0.04(+0.96%)
Jul 09, 2021 4.018 4.084 3.988 4.079 418,967 +0.10(+2.63%)
Jul 08, 2021 3.914 3.984 3.882 3.975 549,220 -0.03(-0.76%)
Jul 07, 2021 4.040 4.084 3.988 4.005 890,442 -0.07(-1.81%)
Jul 06, 2021 4.136 4.140 4.010 4.079 734,744 -0.07(-1.78%)
Jul 02, 2021 4.192 4.192 4.105 4.153 485,187 -0.02(-0.52%)
Jul 01, 2021 4.227 4.227 4.162 4.175 424,218 +0.00(+0.00%)
Jun 30, 2021 4.162 4.205 4.140 4.175 554,713 +0.02(+0.42%)
Jun 29, 2021 4.223 4.245 4.158 4.158 440,900 -0.05(-1.14%)
Jun 28, 2021 4.301 4.301 4.153 4.205 1,231,557 -0.09(-2.13%)
Jun 25, 2021 4.305 4.371 4.297 4.297 1,033,722 -0.00(-0.10%)
Jun 24, 2021 4.349 4.362 4.242 4.301 1,083,766 +0.02(+0.51%)
Jun 23, 2021 4.314 4.362 4.271 4.279 583,456 -0.03(-0.81%)
Jun 22, 2021 4.301 4.336 4.253 4.314 913,252 -0.01(-0.20%)
Jun 21, 2021 4.227 4.362 4.219 4.323 1,362,833 +0.15(+3.65%)
Jun 18, 2021 4.240 4.279 4.136 4.171 1,825,526 -0.10(-2.44%)
Jun 17, 2021 4.397 4.445 4.240 4.275 1,098,229 -0.12(-2.77%)
Jun 16, 2021 4.379 4.432 4.327 4.397 930,992 +0.00(+0.00%)
Jun 15, 2021 4.392 4.462 4.301 4.397 784,489 +0.01(+0.30%)
Jun 14, 2021 4.484 4.506 4.362 4.384 684,831 -0.06(-1.37%)
Jun 11, 2021 4.475 4.484 4.379 4.445 632,274 +0.03(+0.79%)
Jun 10, 2021 4.514 4.576 4.406 4.410 782,877 -0.13(-2.78%)
Jun 09, 2021 4.471 4.553 4.414 4.536 940,879 +0.07(+1.66%)
Jun 08, 2021 4.488 4.488 4.379 4.462 940,735 +0.00(+0.00%)
Jun 07, 2021 4.488 4.571 4.401 4.462 803,592 -0.03(-0.58%)
Jun 04, 2021 4.519 4.671 4.482 4.488 753,514 -0.03(-0.67%)
Jun 03, 2021 4.488 4.536 4.432 4.519 601,211 +0.02(+0.39%)
Jun 02, 2021 4.458 4.558 4.410 4.501 799,228 +0.01(+0.29%)
Jun 01, 2021 4.492 4.549 4.408 4.488 1,028,836 +0.02(+0.49%)
May 28, 2021 4.545 4.584 4.401 4.466 923,859 -0.07(-1.44%)
May 27, 2021 4.653 4.692 4.527 4.532 913,474 -0.06(-1.41%)
May 26, 2021 4.506 4.631 4.462 4.596 1,057,102 +0.12(+2.61%)
May 25, 2021 4.795 4.843 4.462 4.480 1,531,684 -0.25(-5.21%)
May 24, 2021 4.990 5.016 4.670 4.726 1,576,334 -0.31(-6.18%)
May 21, 2021 5.172 5.219 4.986 5.038 1,317,074 -0.06(-1.10%)
May 20, 2021 5.842 5.876 5.059 5.094 2,582,371 -0.72(-12.35%)
May 19, 2021 5.768 5.852 5.553 5.812 2,200,418 -0.07(-1.24%)
May 18, 2021 5.928 6.012 5.833 5.884 1,708,770 -0.02(-0.37%)
May 17, 2021 5.538 6.001 5.516 5.906 2,516,302 +0.47(+8.65%)
May 14, 2021 5.421 5.494 5.239 5.436 1,129,542 +0.06(+1.15%)
May 13, 2021 4.918 5.396 4.893 5.374 1,344,304 +0.44(+9.02%)
May 12, 2021 5.217 5.614 4.904 4.929 2,619,908 -0.26(-4.92%)
May 11, 2021 4.481 5.195 4.379 5.184 5,754,568 +1.09(+26.74%)
May 10, 2021 4.685 4.685 4.049 4.091 1,589,143 -0.74(-15.26%)
May 07, 2021 4.853 4.853 4.780 4.827 290,317 -0.03(-0.53%)
May 06, 2021 4.838 4.880 4.751 4.853 430,302 +0.03(+0.60%)
May 05, 2021 4.813 4.886 4.765 4.824 197,926 +0.04(+0.76%)
May 04, 2021 4.700 4.809 4.700 4.787 276,823 +0.04(+0.77%)
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.