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
Streaming Delayed 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, 2023 2.779 2.809 2.751 2.756 1,982,183 +0.00(+0.17%)
Nov 29, 2023 2.797 2.830 2.733 2.751 797,027 -0.03(-0.99%)
Nov 28, 2023 2.820 2.820 2.756 2.779 882,413 -0.06(-2.10%)
Nov 27, 2023 2.802 2.839 2.770 2.839 650,111 +0.03(+1.15%)
Nov 24, 2023 2.825 2.843 2.797 2.807 466,824 -0.01(-0.33%)
Nov 22, 2023 2.825 2.834 2.786 2.816 353,485 -0.01(-0.33%)
Nov 21, 2023 2.811 2.839 2.793 2.825 436,150 -0.02(-0.65%)
Nov 20, 2023 2.848 2.873 2.825 2.843 332,316 +0.00(+0.16%)
Nov 17, 2023 2.816 2.871 2.804 2.839 527,641 +0.06(+2.15%)
Nov 16, 2023 2.853 2.857 2.761 2.779 556,983 -0.06(-2.10%)
Nov 15, 2023 2.811 2.894 2.793 2.839 828,885 +0.02(+0.82%)
Nov 14, 2023 2.784 2.866 2.784 2.816 865,794 +0.09(+3.20%)
Nov 13, 2023 2.604 2.740 2.600 2.729 959,619 +0.06(+2.24%)
Nov 10, 2023 2.710 2.747 2.421 2.669 3,150,914 -0.22(-7.48%)
Nov 09, 2023 2.931 2.958 2.885 2.885 674,243 -0.05(-1.72%)
Nov 08, 2023 3.032 3.032 2.926 2.935 543,118 -0.10(-3.18%)
Nov 07, 2023 3.064 3.064 3.013 3.032 609,075 -0.05(-1.64%)
Nov 06, 2023 3.114 3.114 3.041 3.082 526,137 -0.01(-0.45%)
Nov 03, 2023 3.110 3.147 3.091 3.096 566,786 +0.03(+1.05%)
Nov 02, 2023 3.045 3.078 3.039 3.064 321,498 +0.05(+1.52%)
Nov 01, 2023 3.013 3.027 2.979 3.018 419,000 +0.01(+0.31%)
Oct 31, 2023 3.068 3.068 3.000 3.009 440,126 -0.06(-2.09%)
Oct 30, 2023 3.055 3.082 3.022 3.073 321,566 +0.05(+1.67%)
Oct 27, 2023 3.073 3.096 3.009 3.022 408,936 -0.04(-1.35%)
Oct 26, 2023 3.000 3.082 3.000 3.064 498,961 +0.07(+2.46%)
Oct 25, 2023 3.022 3.041 2.990 2.990 364,211 -0.05(-1.66%)
Oct 24, 2023 3.032 3.064 3.027 3.041 616,912 +0.04(+1.38%)
Oct 23, 2023 3.000 3.066 3.000 3.000 618,643 -0.02(-0.61%)
Oct 20, 2023 3.059 3.078 3.009 3.018 886,465 -0.04(-1.35%)
Oct 19, 2023 3.124 3.128 3.041 3.059 1,025,352 -0.07(-2.35%)
Oct 18, 2023 3.142 3.160 3.114 3.133 348,848 -0.03(-1.02%)
Oct 17, 2023 3.105 3.188 3.105 3.165 445,442 +0.04(+1.32%)
Oct 16, 2023 3.151 3.174 3.110 3.124 466,983 -0.00(-0.15%)
Oct 13, 2023 3.169 3.188 3.114 3.128 413,022 -0.04(-1.16%)
Oct 12, 2023 3.215 3.220 3.142 3.165 379,394 -0.04(-1.15%)
Oct 11, 2023 3.197 3.229 3.172 3.202 476,177 -0.00(-0.14%)
Oct 10, 2023 3.165 3.238 3.160 3.206 822,979 +0.04(+1.31%)
Oct 09, 2023 3.234 3.252 3.158 3.165 400,036 -0.06(-1.71%)
Oct 06, 2023 3.188 3.250 3.169 3.220 439,671 +0.00(+0.14%)
Oct 05, 2023 3.183 3.229 3.179 3.215 628,972 +0.03(+1.01%)
Oct 04, 2023 3.202 3.215 3.156 3.183 581,028 -0.02(-0.72%)
Oct 03, 2023 3.179 3.225 3.151 3.206 725,153 +0.01(+0.29%)
Oct 02, 2023 3.289 3.316 3.161 3.197 688,205 -0.10(-2.93%)
Sep 29, 2023 3.316 3.326 3.261 3.294 815,880 -0.01(-0.28%)
Sep 28, 2023 3.349 3.422 3.298 3.303 1,155,114 -0.06(-1.78%)
Sep 27, 2023 3.252 3.385 3.252 3.362 700,006 +0.11(+3.54%)
Sep 26, 2023 3.261 3.287 3.225 3.248 917,315 -0.05(-1.39%)
Sep 25, 2023 3.307 3.303 3.284 3.294 504,217 -0.01(-0.42%)
Sep 22, 2023 3.339 3.376 3.284 3.307 755,864 -0.04(-1.23%)
Sep 21, 2023 3.266 3.376 3.266 3.349 940,751 +0.06(+1.82%)
Sep 20, 2023 3.294 3.358 3.266 3.289 1,147,915 +0.02(+0.56%)
Sep 19, 2023 3.275 3.298 3.250 3.271 929,441 +0.02(+0.56%)
Sep 18, 2023 3.362 3.362 3.225 3.252 1,803,828 -0.10(-2.88%)
Sep 15, 2023 3.399 3.441 3.321 3.349 17,082,662 -0.07(-2.02%)
Sep 14, 2023 3.266 3.431 3.266 3.418 1,885,556 +0.17(+5.38%)
Sep 13, 2023 3.252 3.275 3.174 3.243 1,487,307 +0.01(+0.28%)
Sep 12, 2023 3.192 3.266 3.192 3.234 1,560,685 +0.02(+0.72%)
Sep 11, 2023 3.137 3.252 3.119 3.211 1,367,234 +0.09(+2.95%)
Sep 08, 2023 3.032 3.197 2.986 3.119 1,841,824 +0.11(+3.66%)
Sep 07, 2023 3.013 3.032 2.960 3.009 2,016,220 -0.03(-0.91%)
Sep 06, 2023 3.133 3.149 3.027 3.036 1,575,279 -0.11(-3.36%)
Sep 05, 2023 3.160 3.192 3.055 3.142 3,335,324 -0.13(-3.93%)
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.