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 (%)
Mar 31, 2023 3.230 3.292 3.214 3.288 438,696 +0.08(+2.36%)
Mar 30, 2023 3.230 3.263 3.181 3.212 407,805 -0.01(-0.28%)
Mar 29, 2023 3.274 3.292 3.154 3.221 610,607 -0.02(-0.55%)
Mar 28, 2023 3.248 3.248 3.194 3.239 311,559 -0.01(-0.41%)
Mar 27, 2023 3.243 3.266 3.208 3.252 286,444 +0.04(+1.25%)
Mar 24, 2023 3.145 3.225 3.096 3.212 305,297 +0.04(+1.26%)
Mar 23, 2023 3.212 3.245 3.132 3.172 323,079 -0.03(-0.84%)
Mar 22, 2023 3.261 3.301 3.194 3.199 367,132 -0.06(-1.78%)
Mar 21, 2023 3.274 3.346 3.239 3.257 407,677 +0.03(+0.97%)
Mar 20, 2023 3.283 3.295 3.181 3.225 516,716 -0.04(-1.09%)
Mar 17, 2023 3.261 3.310 3.185 3.261 1,254,241 -0.04(-1.35%)
Mar 16, 2023 3.230 3.372 3.194 3.306 509,351 +0.03(+0.82%)
Mar 15, 2023 3.297 3.337 3.136 3.279 1,192,136 -0.38(-10.46%)
Mar 14, 2023 3.644 3.738 3.609 3.662 581,158 +0.10(+2.75%)
Mar 13, 2023 3.533 3.582 3.506 3.564 345,588 -0.06(-1.60%)
Mar 10, 2023 3.756 3.771 3.386 3.622 644,614 -0.18(-4.69%)
Mar 09, 2023 3.871 3.876 3.787 3.800 303,562 -0.07(-1.73%)
Mar 08, 2023 3.822 3.871 3.778 3.867 284,491 +0.06(+1.52%)
Mar 07, 2023 3.809 3.871 3.782 3.809 185,711 +0.00(+0.00%)
Mar 06, 2023 3.956 3.991 3.773 3.809 661,556 -0.14(-3.50%)
Mar 03, 2023 3.876 4.001 3.858 3.947 328,735 +0.08(+2.19%)
Mar 02, 2023 3.867 3.894 3.838 3.863 324,998 -0.04(-0.91%)
Mar 01, 2023 3.898 3.947 3.867 3.898 389,956 +0.00(+0.00%)
Feb 28, 2023 3.831 3.961 3.809 3.898 516,853 +0.08(+1.98%)
Feb 27, 2023 3.853 3.880 3.800 3.822 287,145 -0.00(-0.12%)
Feb 24, 2023 3.822 3.848 3.791 3.827 247,465 -0.04(-0.92%)
Feb 23, 2023 3.915 3.942 3.849 3.862 213,383 -0.04(-1.02%)
Feb 22, 2023 3.933 3.942 3.840 3.902 350,688 -0.03(-0.68%)
Feb 21, 2023 4.013 4.017 3.920 3.929 497,012 -0.10(-2.52%)
Feb 17, 2023 4.017 4.048 3.960 4.030 612,529 +0.02(+0.44%)
Feb 16, 2023 4.026 4.061 3.986 4.013 314,929 -0.06(-1.41%)
Feb 15, 2023 3.973 4.070 3.944 4.070 290,624 +0.08(+1.88%)
Feb 14, 2023 3.995 4.070 3.960 3.995 345,921 +0.00(+0.11%)
Feb 13, 2023 3.968 4.013 3.955 3.991 239,393 +0.02(+0.56%)
Feb 10, 2023 3.933 3.995 3.836 3.968 461,664 +0.04(+0.90%)
Feb 09, 2023 4.017 4.017 3.845 3.933 553,500 -0.07(-1.66%)
Feb 08, 2023 4.004 4.057 3.973 3.999 333,258 -0.03(-0.66%)
Feb 07, 2023 4.030 4.090 3.957 4.026 346,897 -0.01(-0.33%)
Feb 06, 2023 4.013 4.044 3.769 4.039 782,817 -0.01(-0.22%)
Feb 03, 2023 4.004 4.066 3.973 4.048 555,385 +0.01(+0.22%)
Feb 02, 2023 4.097 4.128 3.968 4.039 510,759 -0.04(-1.08%)
Feb 01, 2023 4.101 4.176 4.017 4.083 515,709 -0.02(-0.43%)
Jan 31, 2023 4.022 4.137 4.021 4.101 259,286 +0.10(+2.43%)
Jan 30, 2023 3.982 4.052 3.960 4.004 284,457 +0.00(+0.00%)
Jan 27, 2023 4.048 4.057 3.995 4.004 300,456 -0.07(-1.63%)
Jan 26, 2023 4.048 4.083 3.988 4.070 385,414 -0.05(-1.29%)
Jan 25, 2023 4.114 4.141 4.079 4.123 236,647 -0.02(-0.53%)
Jan 24, 2023 4.137 4.190 4.092 4.145 320,817 -0.04(-0.95%)
Jan 23, 2023 4.238 4.278 4.148 4.185 388,305 -0.05(-1.25%)
Jan 20, 2023 4.181 4.287 4.114 4.238 621,823 +0.09(+2.24%)
Jan 19, 2023 4.114 4.159 4.069 4.145 339,648 -0.00(-0.11%)
Jan 18, 2023 4.234 4.314 4.137 4.150 421,652 -0.06(-1.47%)
Jan 17, 2023 4.252 4.269 4.163 4.212 366,284 -0.03(-0.63%)
Jan 13, 2023 4.070 4.254 4.061 4.238 382,093 +0.14(+3.34%)
Jan 12, 2023 4.110 4.126 4.044 4.101 382,776 -0.01(-0.22%)
Jan 11, 2023 4.088 4.220 4.083 4.110 509,947 +0.05(+1.20%)
Jan 10, 2023 3.862 4.075 3.845 4.061 572,365 +0.22(+5.76%)
Jan 09, 2023 3.871 3.895 3.791 3.840 486,695 +0.02(+0.46%)
Jan 06, 2023 3.760 3.893 3.760 3.822 313,451 +0.09(+2.49%)
Jan 05, 2023 3.760 3.760 3.676 3.730 273,617 -0.07(-1.75%)
Jan 04, 2023 3.871 3.871 3.752 3.796 603,944 -0.03(-0.69%)
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.