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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 3.361 3.404 3.265 3.282 1,083,382 -0.10(-2.96%)
Nov 29, 2021 3.421 3.447 3.339 3.382 512,607 +0.00(+0.00%)
Nov 26, 2021 3.365 3.382 3.266 3.382 332,281 -0.11(-3.09%)
Nov 24, 2021 3.529 3.563 3.482 3.490 349,322 -0.08(-2.18%)
Nov 23, 2021 3.542 3.590 3.508 3.568 288,069 +0.01(+0.24%)
Nov 22, 2021 3.564 3.683 3.546 3.559 543,431 +0.00(+0.12%)
Nov 19, 2021 3.572 3.633 3.520 3.555 848,886 -0.07(-2.02%)
Nov 18, 2021 3.672 3.628 3.577 3.628 488,508 -0.06(-1.75%)
Nov 17, 2021 3.749 3.780 3.659 3.693 514,345 -0.11(-2.95%)
Nov 16, 2021 3.901 3.927 3.780 3.806 489,603 -0.07(-1.89%)
Nov 15, 2021 3.840 3.888 3.749 3.879 706,179 +0.03(+0.79%)
Nov 12, 2021 3.970 3.996 3.836 3.849 662,349 -0.11(-2.84%)
Nov 11, 2021 3.754 3.970 3.754 3.961 1,097,299 +0.22(+5.89%)
Nov 10, 2021 3.499 3.741 1,952,983 +0.44(+13.35%)
Nov 09, 2021 3.361 3.378 3.296 3.300 548,781 -0.09(-2.55%)
Nov 08, 2021 3.404 3.456 3.361 3.387 441,932 +0.01(+0.38%)
Nov 05, 2021 3.348 3.425 3.309 3.374 354,558 +0.07(+2.09%)
Nov 04, 2021 3.387 3.391 3.294 3.305 319,326 -0.09(-2.67%)
Nov 03, 2021 3.266 3.443 3.255 3.395 591,454 +0.16(+4.94%)
Nov 02, 2021 3.270 3.279 3.192 3.235 419,728 -0.05(-1.45%)
Nov 01, 2021 3.080 3.300 3.050 3.283 774,375 +0.23(+7.65%)
Oct 29, 2021 3.153 3.171 3.041 3.050 916,415 -0.11(-3.42%)
Oct 28, 2021 3.089 3.184 3.089 3.158 547,703 +0.08(+2.67%)
Oct 27, 2021 3.253 3.253 3.076 3.076 653,240 -0.15(-4.56%)
Oct 26, 2021 3.317 3.222 797,606 -0.10(-3.12%)
Oct 25, 2021 3.348 3.365 3.315 3.326 499,249 -0.01(-0.39%)
Oct 22, 2021 3.400 3.430 3.324 3.339 314,522 -0.06(-1.90%)
Oct 21, 2021 3.430 3.456 3.363 3.404 464,647 -0.03(-0.76%)
Oct 20, 2021 3.408 3.438 3.361 3.430 253,279 +0.03(+1.02%)
Oct 19, 2021 3.395 3.400 3.348 3.395 264,412 +0.02(+0.51%)
Oct 18, 2021 3.365 3.417 3.352 3.378 424,307 -0.00(-0.13%)
Oct 15, 2021 3.425 3.438 3.382 3.382 364,858 +0.00(+0.00%)
Oct 14, 2021 3.391 3.421 3.309 3.382 608,247 +0.02(+0.51%)
Oct 13, 2021 3.356 3.374 3.300 3.365 616,866 +0.02(+0.52%)
Oct 12, 2021 3.274 3.367 3.270 3.348 375,252 +0.08(+2.38%)
Oct 11, 2021 3.231 3.300 3.231 3.270 337,480 +0.04(+1.20%)
Oct 08, 2021 3.231 3.248 3.205 3.231 173,533 +0.01(+0.40%)
Oct 07, 2021 3.175 3.253 3.162 3.218 354,325 +0.05(+1.50%)
Oct 06, 2021 3.184 3.192 3.127 3.171 221,109 -0.04(-1.34%)
Oct 05, 2021 3.162 3.240 3.123 3.214 849,481 +0.06(+1.78%)
Oct 04, 2021 3.140 3.162 3.093 3.158 410,785 +0.01(+0.41%)
Oct 01, 2021 3.089 3.162 3.071 3.145 418,525 +0.06(+2.10%)
Sep 30, 2021 3.127 3.153 3.076 3.080 430,834 -0.02(-0.70%)
Sep 29, 2021 3.175 3.181 3.097 3.101 396,893 -0.06(-2.05%)
Sep 28, 2021 3.214 3.247 3.158 3.166 565,116 -0.06(-1.74%)
Sep 27, 2021 3.175 3.268 3.162 3.222 445,712 +0.06(+1.91%)
Sep 24, 2021 3.205 3.235 3.162 3.162 374,847 -0.06(-2.01%)
Sep 23, 2021 3.205 3.253 3.197 3.227 375,627 +0.03(+0.95%)
Sep 22, 2021 3.214 3.285 3.194 3.197 419,921 +0.00(+0.00%)
Sep 21, 2021 3.253 3.266 3.140 3.197 875,752 -0.03(-0.94%)
Sep 20, 2021 3.188 3.231 3.138 3.227 881,417 -0.01(-0.40%)
Sep 17, 2021 3.300 3.300 3.214 3.240 2,702,155 -0.05(-1.57%)
Sep 16, 2021 3.296 3.335 3.216 3.292 861,177 -0.01(-0.26%)
Sep 15, 2021 3.270 3.300 3.231 3.300 1,058,544 +0.01(+0.39%)
Sep 14, 2021 3.404 3.413 3.279 3.287 569,105 -0.10(-2.81%)
Sep 13, 2021 3.339 3.395 3.309 3.382 693,218 +0.06(+1.69%)
Sep 10, 2021 3.400 3.408 3.317 3.326 740,921 -0.06(-1.79%)
Sep 09, 2021 3.395 3.473 3.382 3.387 733,149 -0.01(-0.25%)
Sep 08, 2021 3.456 3.486 3.382 3.395 1,030,321 -0.07(-2.00%)
Sep 07, 2021 3.525 3.533 3.447 3.464 699,283 -0.09(-2.55%)
Sep 03, 2021 3.508 3.564 3.469 3.555 586,662 +0.03(+0.86%)
Sep 02, 2021 3.525 3.555 3.495 3.525 392,488 +0.01(+0.37%)
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.