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 (%)
Jul 30, 2021 3.701 3.713 3.615 3.645 397,095 -0.03(-0.70%)
Jul 29, 2021 3.705 3.735 3.662 3.671 295,962 +0.01(+0.23%)
Jul 28, 2021 3.645 3.713 3.580 3.662 562,831 +0.03(+0.71%)
Jul 27, 2021 3.675 3.701 3.602 3.636 522,943 -0.08(-2.19%)
Jul 26, 2021 3.726 3.753 3.674 3.718 347,874 +0.03(+0.70%)
Jul 23, 2021 3.731 3.748 3.658 3.692 509,153 -0.02(-0.58%)
Jul 22, 2021 3.799 3.799 3.697 3.713 497,407 -0.09(-2.37%)
Jul 21, 2021 3.773 3.835 3.756 3.803 583,318 +0.06(+1.60%)
Jul 20, 2021 3.735 3.816 3.679 3.743 533,589 +0.03(+0.69%)
Jul 19, 2021 3.786 3.786 3.658 3.718 618,379 -0.08(-2.03%)
Jul 16, 2021 3.902 3.911 3.782 3.795 458,904 -0.09(-2.43%)
Jul 15, 2021 3.859 3.919 3.825 3.889 492,712 +0.02(+0.55%)
Jul 14, 2021 3.936 3.975 3.864 3.868 477,883 -0.06(-1.42%)
Jul 13, 2021 4.056 4.069 3.911 3.924 884,996 -0.14(-3.38%)
Jul 12, 2021 4.009 4.074 3.979 4.061 485,380 +0.04(+0.96%)
Jul 09, 2021 3.962 4.026 3.932 4.022 424,923 +0.10(+2.63%)
Jul 08, 2021 3.859 3.928 3.827 3.919 557,029 -0.03(-0.76%)
Jul 07, 2021 3.984 4.026 3.932 3.949 903,103 -0.07(-1.81%)
Jul 06, 2021 4.078 4.082 3.954 4.022 745,190 -0.07(-1.78%)
Jul 02, 2021 4.134 4.134 4.048 4.095 492,085 -0.02(-0.52%)
Jul 01, 2021 4.168 4.168 4.104 4.117 430,250 +0.00(+0.00%)
Jun 30, 2021 4.104 4.147 4.082 4.117 562,600 +0.02(+0.42%)
Jun 29, 2021 4.164 4.185 4.099 4.099 447,169 -0.05(-1.14%)
Jun 28, 2021 4.241 4.241 4.095 4.147 1,249,067 -0.09(-2.13%)
Jun 25, 2021 4.245 4.309 4.237 4.237 1,048,419 -0.00(-0.10%)
Jun 24, 2021 4.288 4.301 4.183 4.241 1,099,175 +0.02(+0.51%)
Jun 23, 2021 4.254 4.301 4.211 4.219 591,751 -0.03(-0.81%)
Jun 22, 2021 4.241 4.275 4.194 4.254 926,237 -0.01(-0.20%)
Jun 21, 2021 4.168 4.301 4.159 4.262 1,382,210 +0.15(+3.65%)
Jun 18, 2021 4.181 4.219 4.078 4.112 1,851,481 -0.10(-2.44%)
Jun 17, 2021 4.335 4.382 4.181 4.215 1,113,844 -0.12(-2.77%)
Jun 16, 2021 4.318 4.369 4.267 4.335 944,229 +0.00(+0.00%)
Jun 15, 2021 4.331 4.399 4.241 4.335 795,643 +0.01(+0.30%)
Jun 14, 2021 4.421 4.442 4.301 4.322 694,568 -0.06(-1.37%)
Jun 11, 2021 4.412 4.421 4.318 4.382 641,264 +0.03(+0.79%)
Jun 10, 2021 4.451 4.512 4.344 4.348 794,008 -0.12(-2.78%)
Jun 09, 2021 4.408 4.490 4.352 4.472 954,257 +0.07(+1.66%)
Jun 08, 2021 4.425 4.425 4.318 4.399 954,110 +0.00(+0.00%)
Jun 07, 2021 4.425 4.507 4.339 4.399 815,018 -0.03(-0.58%)
Jun 04, 2021 4.455 4.605 4.419 4.425 764,227 -0.03(-0.67%)
Jun 03, 2021 4.425 4.472 4.369 4.455 609,759 +0.02(+0.39%)
Jun 02, 2021 4.395 4.494 4.348 4.438 810,591 +0.01(+0.29%)
Jun 01, 2021 4.430 4.485 4.346 4.425 1,043,464 +0.02(+0.49%)
May 28, 2021 4.481 4.520 4.339 4.404 936,995 -0.06(-1.44%)
May 27, 2021 4.587 4.626 4.464 4.468 926,462 -0.06(-1.41%)
May 26, 2021 4.443 4.566 4.400 4.532 1,072,132 +0.12(+2.61%)
May 25, 2021 4.728 4.775 4.400 4.417 1,553,461 -0.24(-5.22%)
May 24, 2021 4.920 4.946 4.605 4.660 1,598,746 -0.31(-6.18%)
May 21, 2021 5.099 5.146 4.916 4.967 1,335,800 -0.06(-1.10%)
May 20, 2021 5.760 5.794 4.988 5.022 2,619,087 -0.71(-12.35%)
May 19, 2021 5.687 5.770 5.475 5.730 2,231,704 -0.07(-1.24%)
May 18, 2021 5.845 5.928 5.752 5.802 1,733,066 -0.02(-0.37%)
May 17, 2021 5.460 5.917 5.439 5.824 2,552,078 +0.46(+8.65%)
May 14, 2021 5.345 5.417 5.166 5.360 1,145,602 +0.06(+1.15%)
May 13, 2021 4.849 5.320 4.824 5.299 1,363,417 +0.44(+9.02%)
May 12, 2021 5.144 5.536 4.835 4.860 2,657,158 -0.25(-4.92%)
May 11, 2021 4.418 5.123 4.317 5.112 5,836,386 +1.08(+26.74%)
May 10, 2021 4.619 4.619 3.992 4.033 1,611,737 -0.73(-15.26%)
May 07, 2021 4.785 4.785 4.713 4.760 294,445 -0.03(-0.53%)
May 06, 2021 4.770 4.812 4.684 4.785 436,420 +0.03(+0.60%)
May 05, 2021 4.745 4.817 4.698 4.756 200,740 +0.04(+0.76%)
May 04, 2021 4.634 4.742 4.634 4.720 280,759 +0.04(+0.77%)
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.