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

Futurefuel Corp (NY: FF )

4.370 -0.080 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2024 2.643 2.671 2.607 2.607 352,905 -0.04(-1.38%)
Jan 30, 2024 2.652 2.652 2.620 2.643 837,857 -0.02(-0.86%)
Jan 29, 2024 2.648 2.671 2.588 2.666 321,348 +0.03(+1.22%)
Jan 26, 2024 2.639 2.644 2.616 2.634 332,660 +0.01(+0.52%)
Jan 25, 2024 2.611 2.625 2.561 2.620 386,257 +0.04(+1.60%)
Jan 24, 2024 2.634 2.634 2.577 2.579 335,033 -0.02(-0.88%)
Jan 23, 2024 2.625 2.639 2.586 2.602 463,434 +0.00(+0.00%)
Jan 22, 2024 2.561 2.613 2.543 2.602 864,148 +0.05(+1.79%)
Jan 19, 2024 2.561 2.570 2.501 2.556 694,524 +0.00(+0.18%)
Jan 18, 2024 2.593 2.593 2.533 2.552 656,053 -0.02(-0.89%)
Jan 17, 2024 2.543 2.593 2.538 2.575 716,691 -0.02(-0.71%)
Jan 16, 2024 2.639 2.652 2.593 2.593 1,018,495 -0.08(-2.91%)
Jan 12, 2024 2.639 2.680 2.634 2.671 547,140 +0.07(+2.64%)
Jan 11, 2024 2.648 2.664 2.593 2.602 700,809 -0.05(-1.73%)
Jan 10, 2024 2.648 2.661 2.616 2.648 597,114 -0.01(-0.34%)
Jan 09, 2024 2.698 2.698 2.648 2.657 651,100 -0.07(-2.52%)
Jan 08, 2024 2.739 2.746 2.707 2.726 470,009 -0.02(-0.67%)
Jan 05, 2024 2.730 2.776 2.712 2.744 440,740 +0.00(+0.17%)
Jan 04, 2024 2.744 2.785 2.739 2.739 652,414 -0.02(-0.66%)
Jan 03, 2024 2.753 2.790 2.726 2.758 762,607 -0.00(-0.17%)
Jan 02, 2024 2.790 2.826 2.748 2.762 733,483 -0.02(-0.66%)
Dec 29, 2023 2.817 2.817 2.771 2.780 458,240 -0.03(-0.98%)
Dec 28, 2023 2.831 2.854 2.794 2.808 484,862 -0.03(-0.97%)
Dec 27, 2023 2.854 2.904 2.831 2.835 806,608 -0.03(-1.12%)
Dec 26, 2023 2.886 2.904 2.863 2.867 433,718 +0.00(+0.00%)
Dec 22, 2023 2.872 2.895 2.840 2.867 558,192 +0.00(+0.16%)
Dec 21, 2023 2.840 2.876 2.812 2.863 759,416 +0.05(+1.62%)
Dec 20, 2023 2.863 2.895 2.817 2.817 500,423 -0.05(-1.75%)
Dec 19, 2023 2.817 2.876 2.813 2.867 529,062 +0.06(+2.12%)
Dec 18, 2023 2.858 2.890 2.794 2.808 638,883 -0.02(-0.81%)
Dec 15, 2023 2.817 2.881 2.790 2.831 1,427,416 +0.02(+0.81%)
Dec 14, 2023 2.794 2.847 2.758 2.808 856,846 +0.06(+2.33%)
Dec 13, 2023 2.629 2.744 2.593 2.744 963,614 +0.12(+4.53%)
Dec 12, 2023 2.712 2.712 2.611 2.625 712,263 -0.08(-2.88%)
Dec 11, 2023 2.707 2.721 2.675 2.703 576,961 -0.00(-0.17%)
Dec 08, 2023 2.726 2.751 2.689 2.707 612,148 -0.02(-0.67%)
Dec 07, 2023 2.730 2.753 2.698 2.726 713,442 +0.02(+0.68%)
Dec 06, 2023 2.744 2.794 2.707 2.707 1,038,066 -0.01(-0.34%)
Dec 05, 2023 2.767 2.790 2.705 2.716 1,231,221 -0.05(-1.82%)
Dec 04, 2023 2.799 2.835 2.753 2.767 659,254 -0.05(-1.79%)
Dec 01, 2023 2.684 2.824 2.684 2.817 979,748 +0.10(+3.70%)
Nov 30, 2023 2.739 2.769 2.712 2.716 2,011,191 +0.00(+0.17%)
Nov 29, 2023 2.757 2.789 2.694 2.712 808,691 -0.03(-0.99%)
Nov 28, 2023 2.780 2.780 2.716 2.739 895,327 -0.06(-2.10%)
Nov 27, 2023 2.762 2.798 2.730 2.798 659,625 +0.03(+1.15%)
Nov 24, 2023 2.784 2.802 2.757 2.766 473,656 -0.01(-0.33%)
Nov 22, 2023 2.784 2.793 2.746 2.775 358,658 -0.01(-0.33%)
Nov 21, 2023 2.771 2.798 2.753 2.784 442,533 -0.02(-0.65%)
Nov 20, 2023 2.807 2.832 2.784 2.802 337,179 +0.00(+0.16%)
Nov 17, 2023 2.775 2.829 2.764 2.798 535,363 +0.06(+2.15%)
Nov 16, 2023 2.811 2.816 2.721 2.739 565,134 -0.06(-2.10%)
Nov 15, 2023 2.771 2.852 2.753 2.798 841,015 +0.02(+0.82%)
Nov 14, 2023 2.743 2.825 2.743 2.775 878,464 +0.09(+3.20%)
Nov 13, 2023 2.567 2.700 2.562 2.689 973,662 +0.06(+2.24%)
Nov 10, 2023 2.671 2.707 2.386 2.630 3,197,025 -0.21(-7.48%)
Nov 09, 2023 2.888 2.916 2.843 2.843 684,110 -0.05(-1.72%)
Nov 08, 2023 2.988 2.988 2.884 2.893 551,066 -0.10(-3.18%)
Nov 07, 2023 3.020 3.020 2.969 2.988 617,988 -0.05(-1.64%)
Nov 06, 2023 3.069 3.069 2.997 3.038 533,837 -0.01(-0.45%)
Nov 03, 2023 3.065 3.101 3.047 3.051 575,081 +0.03(+1.05%)
Nov 02, 2023 3.002 3.033 2.995 3.020 326,203 +0.05(+1.52%)
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.