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 28, 2024 5.481 5.434 5.434 5.441 617,735 -0.01(-0.12%)
Mar 27, 2024 5.407 5.481 5.400 5.447 646,266 +0.09(+1.77%)
Mar 26, 2024 5.515 5.515 5.329 5.353 952,769 -0.14(-2.58%)
Mar 25, 2024 5.373 5.603 5.346 5.495 1,671,471 +1.85(+50.56%)
Mar 22, 2024 3.682 3.710 3.613 3.650 2,507,047 -0.02(-0.50%)
Mar 21, 2024 3.719 3.756 3.627 3.668 2,360,621 -0.03(-0.75%)
Mar 20, 2024 3.668 3.718 3.590 3.696 2,695,485 +0.06(+1.65%)
Mar 19, 2024 3.529 3.650 3.506 3.636 2,543,850 +0.08(+2.34%)
Mar 18, 2024 3.359 3.636 3.338 3.553 4,583,134 +0.29(+8.92%)
Mar 15, 2024 3.174 3.354 3.155 3.262 4,796,509 +0.08(+2.62%)
Mar 14, 2024 2.596 3.451 2.559 3.178 10,170,765 +0.55(+20.91%)
Mar 13, 2024 2.596 2.656 2.596 2.629 327,917 +0.03(+1.07%)
Mar 12, 2024 2.638 2.652 2.601 2.601 513,425 -0.05(-1.75%)
Mar 11, 2024 2.610 2.663 2.610 2.647 382,700 +0.03(+1.06%)
Mar 08, 2024 2.615 2.659 2.610 2.619 539,318 -0.04(-1.39%)
Mar 07, 2024 2.666 2.693 2.638 2.656 312,042 +0.02(+0.70%)
Mar 06, 2024 2.656 2.679 2.626 2.638 864,041 +0.01(+0.53%)
Mar 05, 2024 2.652 2.670 2.615 2.624 566,188 -0.04(-1.39%)
Mar 04, 2024 2.679 2.693 2.656 2.661 387,269 +0.00(+0.00%)
Mar 01, 2024 2.712 2.712 2.652 2.661 594,529 -0.05(-1.87%)
Feb 29, 2024 2.698 2.721 2.666 2.712 467,484 +0.05(+1.89%)
Feb 28, 2024 2.689 2.716 2.652 2.661 513,475 -0.03(-1.19%)
Feb 27, 2024 2.726 2.753 2.693 2.693 463,812 +0.00(+0.00%)
Feb 26, 2024 2.758 2.794 2.675 2.693 1,177,161 -0.07(-2.64%)
Feb 23, 2024 2.657 2.767 2.643 2.767 702,913 +0.11(+3.95%)
Feb 22, 2024 2.643 2.668 2.607 2.661 924,616 -0.01(-0.51%)
Feb 21, 2024 2.657 2.675 2.627 2.675 398,192 +0.02(+0.86%)
Feb 20, 2024 2.661 2.675 2.629 2.652 468,100 -0.02(-0.85%)
Feb 16, 2024 2.703 2.735 2.675 2.675 543,230 -0.05(-2.01%)
Feb 15, 2024 2.671 2.753 2.671 2.730 476,696 +0.06(+2.23%)
Feb 14, 2024 2.675 2.675 2.625 2.671 646,484 +0.04(+1.39%)
Feb 13, 2024 2.730 2.730 2.623 2.634 732,694 -0.16(-5.73%)
Feb 12, 2024 2.707 2.799 2.707 2.794 548,422 +0.09(+3.21%)
Feb 09, 2024 2.684 2.707 2.657 2.707 481,929 +0.02(+0.68%)
Feb 08, 2024 2.579 2.691 2.579 2.689 772,635 +0.10(+3.89%)
Feb 07, 2024 2.488 2.588 2.479 2.588 1,478,424 +0.12(+5.01%)
Feb 06, 2024 2.460 2.515 2.460 2.465 669,681 +0.01(+0.37%)
Feb 05, 2024 2.515 2.524 2.424 2.456 2,408,199 -0.08(-3.07%)
Feb 02, 2024 2.602 2.602 2.533 2.533 425,122 -0.07(-2.81%)
Feb 01, 2024 2.620 2.643 2.589 2.607 693,326 +0.00(+0.00%)
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%)
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.