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 (%)
May 31, 2024 4.198 4.237 4.145 4.159 399,609 +0.00(+0.00%)
May 30, 2024 4.334 4.344 4.135 4.159 727,684 -0.21(-4.89%)
May 29, 2024 4.460 4.460 4.349 4.373 344,962 -0.09(-1.96%)
May 28, 2024 4.519 4.567 4.460 4.460 359,315 -0.06(-1.29%)
May 24, 2024 4.519 4.548 4.480 4.519 253,309 +0.04(+0.87%)
May 23, 2024 4.577 4.616 4.480 4.480 322,428 -0.15(-3.15%)
May 22, 2024 4.616 4.684 4.567 4.626 268,848 +0.03(+0.63%)
May 21, 2024 4.645 4.762 4.577 4.596 521,629 -0.06(-1.25%)
May 20, 2024 4.859 4.859 4.650 4.655 674,372 -0.20(-4.20%)
May 17, 2024 4.878 4.946 4.801 4.859 316,696 +0.00(+0.00%)
May 16, 2024 4.830 4.878 4.801 4.859 413,972 +0.01(+0.20%)
May 15, 2024 4.869 4.927 4.805 4.849 492,837 +0.02(+0.40%)
May 14, 2024 4.907 5.014 4.781 4.830 856,520 -0.06(-1.19%)
May 13, 2024 5.248 5.325 4.888 4.888 888,498 -0.46(-8.55%)
May 10, 2024 5.422 5.442 5.286 5.345 481,594 -0.09(-1.61%)
May 09, 2024 5.325 5.432 5.286 5.432 380,241 +0.13(+2.38%)
May 08, 2024 5.248 5.325 5.238 5.306 251,010 +0.03(+0.55%)
May 07, 2024 5.228 5.359 5.228 5.277 291,155 +0.05(+0.93%)
May 06, 2024 5.277 5.325 5.218 5.228 268,713 +0.00(+0.00%)
May 03, 2024 5.228 5.286 5.194 5.228 251,108 +0.04(+0.75%)
May 02, 2024 5.170 5.228 5.126 5.189 261,588 +0.03(+0.56%)
May 01, 2024 5.277 5.335 5.141 5.160 361,681 -0.11(-2.03%)
Apr 30, 2024 5.413 5.413 5.252 5.267 314,566 -0.17(-3.04%)
Apr 29, 2024 5.403 5.486 5.403 5.432 349,895 +0.03(+0.54%)
Apr 26, 2024 5.384 5.432 5.364 5.403 366,962 +0.00(+0.00%)
Apr 25, 2024 5.316 5.429 5.306 5.403 378,364 +0.05(+0.91%)
Apr 24, 2024 5.403 5.413 5.316 5.354 418,890 -0.09(-1.61%)
Apr 23, 2024 5.452 5.500 5.408 5.442 515,158 -0.03(-0.53%)
Apr 22, 2024 5.471 5.510 5.403 5.471 545,727 +0.00(+0.00%)
Apr 19, 2024 5.393 5.520 5.345 5.471 530,763 +0.05(+0.90%)
Apr 18, 2024 5.539 5.607 5.408 5.422 397,345 -0.09(-1.59%)
Apr 17, 2024 5.520 5.665 5.510 5.510 708,923 -0.03(-0.53%)
Apr 16, 2024 5.675 5.690 5.539 5.539 562,156 -0.19(-3.39%)
Apr 15, 2024 5.500 5.763 5.500 5.733 1,104,483 +0.21(+3.87%)
Apr 12, 2024 5.685 5.699 5.505 5.520 731,365 -0.13(-2.24%)
Apr 11, 2024 5.607 5.860 5.499 5.646 1,356,583 +0.06(+1.04%)
Apr 10, 2024 5.422 5.656 5.325 5.588 1,918,489 +0.04(+0.70%)
Apr 09, 2024 5.508 5.549 5.448 5.549 1,612,115 +0.07(+1.23%)
Apr 08, 2024 5.495 5.620 5.464 5.481 1,261,218 +0.02(+0.37%)
Apr 05, 2024 5.501 5.569 5.444 5.461 926,818 -0.03(-0.49%)
Apr 04, 2024 5.576 5.610 5.461 5.488 1,000,401 -0.05(-0.98%)
Apr 03, 2024 5.583 5.650 5.501 5.542 1,122,481 -0.06(-1.09%)
Apr 02, 2024 5.495 5.603 5.407 5.603 881,430 +0.10(+1.84%)
Apr 01, 2024 5.488 5.556 5.444 5.501 1,164,080 +0.06(+1.12%)
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%)
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.