Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2023 4.355 4.422 4.328 4.364 364,841 +0.03(+0.62%)
Jul 28, 2023 4.418 4.458 4.319 4.337 391,679 -0.03(-0.72%)
Jul 27, 2023 4.400 4.427 4.319 4.369 421,438 -0.02(-0.41%)
Jul 26, 2023 4.387 4.463 4.355 4.387 379,603 +0.01(+0.21%)
Jul 25, 2023 4.274 4.396 4.274 4.378 329,679 +0.09(+2.20%)
Jul 24, 2023 4.261 4.346 4.252 4.283 240,747 +0.01(+0.21%)
Jul 21, 2023 4.364 4.364 4.274 4.274 410,624 -0.07(-1.65%)
Jul 20, 2023 4.355 4.360 4.279 4.346 288,045 +0.02(+0.41%)
Jul 19, 2023 4.225 4.333 4.220 4.328 292,923 +0.11(+2.55%)
Jul 18, 2023 4.144 4.265 4.144 4.220 312,806 +0.07(+1.62%)
Jul 17, 2023 4.149 4.202 4.135 4.153 266,343 -0.01(-0.32%)
Jul 14, 2023 4.265 4.265 4.086 4.167 276,430 -0.08(-1.90%)
Jul 13, 2023 4.252 4.265 4.202 4.247 413,927 +0.00(+0.11%)
Jul 12, 2023 4.171 4.270 4.131 4.243 474,495 +0.13(+3.28%)
Jul 11, 2023 4.036 4.108 4.018 4.108 348,838 +0.09(+2.35%)
Jul 10, 2023 3.951 4.018 3.947 4.014 274,898 +0.05(+1.36%)
Jul 07, 2023 3.929 4.005 3.920 3.960 340,740 +0.05(+1.26%)
Jul 06, 2023 3.870 3.915 3.834 3.911 338,771 +0.02(+0.58%)
Jul 05, 2023 4.018 4.018 3.877 3.888 405,074 -0.16(-3.88%)
Jul 03, 2023 4.000 4.045 3.974 4.045 240,997 +0.07(+1.81%)
Jun 30, 2023 3.960 4.027 3.914 3.974 353,660 +0.05(+1.37%)
Jun 29, 2023 3.816 3.960 3.798 3.920 590,965 +0.15(+3.93%)
Jun 28, 2023 3.740 3.780 3.709 3.771 348,542 +0.03(+0.84%)
Jun 27, 2023 3.789 3.826 3.738 3.740 550,119 -0.03(-0.83%)
Jun 26, 2023 3.861 4.000 3.771 3.771 1,432,890 -0.05(-1.29%)
Jun 23, 2023 3.659 3.825 3.632 3.821 1,341,234 +0.14(+3.91%)
Jun 22, 2023 3.776 3.816 3.677 3.677 458,034 -0.12(-3.08%)
Jun 21, 2023 3.839 3.848 3.785 3.794 375,146 -0.06(-1.51%)
Jun 20, 2023 3.812 3.908 3.758 3.852 533,802 +0.03(+0.82%)
Jun 16, 2023 3.974 3.978 3.749 3.821 2,582,004 -0.11(-2.85%)
Jun 15, 2023 3.960 3.965 3.870 3.933 692,821 -0.03(-0.68%)
Jun 14, 2023 4.158 4.173 3.938 3.960 483,320 -0.20(-4.75%)
Jun 13, 2023 4.131 4.243 4.122 4.158 514,955 +0.02(+0.54%)
Jun 12, 2023 4.077 4.140 4.027 4.135 619,645 +0.06(+1.43%)
Jun 09, 2023 4.090 4.090 3.967 4.077 425,268 -0.03(-0.76%)
Jun 08, 2023 4.104 4.144 4.021 4.108 320,452 -0.00(-0.11%)
Jun 07, 2023 3.938 4.176 3.938 4.113 556,351 +0.19(+4.93%)
Jun 06, 2023 3.825 3.956 3.803 3.920 772,040 +0.07(+1.87%)
Jun 05, 2023 3.929 3.974 3.785 3.848 550,039 -0.14(-3.49%)
Jun 02, 2023 3.884 3.987 3.866 3.987 572,842 +0.18(+4.72%)
Jun 01, 2023 3.812 3.834 3.754 3.807 486,943 -0.00(-0.12%)
May 31, 2023 3.996 3.996 3.772 3.812 667,088 -0.20(-5.03%)
May 30, 2023 4.085 4.103 3.987 4.014 377,436 -0.05(-1.32%)
May 26, 2023 4.112 4.125 4.017 4.067 259,630 -0.04(-0.87%)
May 25, 2023 4.125 4.157 4.081 4.103 256,352 -0.04(-1.08%)
May 24, 2023 4.139 4.152 4.094 4.148 303,158 +0.00(+0.00%)
May 23, 2023 4.139 4.219 4.114 4.148 449,486 +0.01(+0.22%)
May 22, 2023 4.179 4.228 4.099 4.139 729,580 -0.04(-0.96%)
May 19, 2023 4.241 4.364 4.172 4.179 577,157 -0.04(-0.95%)
May 18, 2023 4.112 4.228 4.072 4.219 515,660 +0.09(+2.16%)
May 17, 2023 4.054 4.130 4.027 4.130 550,627 +0.12(+2.89%)
May 16, 2023 4.001 4.036 3.956 4.014 606,960 +0.00(+0.11%)
May 15, 2023 3.969 4.050 3.916 4.009 972,136 +0.04(+1.12%)
May 12, 2023 3.858 3.969 3.836 3.965 450,767 +0.12(+3.25%)
May 11, 2023 3.769 3.853 3.726 3.840 503,505 +0.03(+0.70%)
May 10, 2023 3.791 3.896 3.724 3.813 580,583 +0.34(+9.90%)
May 09, 2023 3.443 3.517 3.434 3.470 309,223 +0.02(+0.52%)
May 08, 2023 3.434 3.477 3.412 3.452 247,301 +0.03(+0.78%)
May 05, 2023 3.443 3.459 3.385 3.425 284,019 +0.04(+1.19%)
May 04, 2023 3.358 3.390 3.323 3.385 245,366 -0.00(-0.13%)
May 03, 2023 3.394 3.441 3.372 3.390 458,435 +0.03(+0.80%)
May 02, 2023 3.363 3.372 3.269 3.363 382,382 -0.02(-0.53%)
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.