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

Futurefuel Corp (NY: FF )

4.360 +0.260 (+6.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2022 3.231 3.343 3.343 302,129 +0.09(+2.77%)
Jan 28, 2022 3.197 3.253 3.154 3.253 317,159 +0.04(+1.20%)
Jan 27, 2022 3.257 3.321 3.188 3.214 240,946 -0.05(-1.45%)
Jan 26, 2022 3.514 3.514 3.248 3.261 314,525 -0.09(-2.56%)
Jan 25, 2022 3.274 3.381 3.201 3.347 308,413 +0.01(+0.39%)
Jan 24, 2022 3.180 3.343 3.160 3.334 336,422 +0.11(+3.46%)
Jan 21, 2022 3.274 3.329 3.223 3.223 382,251 -0.08(-2.34%)
Jan 20, 2022 3.480 3.488 3.287 3.300 342,680 -0.18(-5.29%)
Jan 19, 2022 3.514 3.537 3.420 3.484 271,158 -0.03(-0.73%)
Jan 18, 2022 3.488 3.557 3.420 3.510 400,242 +0.03(+0.99%)
Jan 14, 2022 3.476 0 +0.04(+1.12%)
Jan 13, 2022 3.493 3.544 3.428 3.437 193,039 -0.06(-1.84%)
Jan 12, 2022 3.626 3.677 3.493 3.501 482,227 -0.09(-2.62%)
Jan 11, 2022 3.523 3.626 3.514 3.596 447,706 +0.11(+3.20%)
Jan 10, 2022 3.488 3.540 3.437 3.484 433,507 +0.01(+0.25%)
Jan 07, 2022 3.441 3.493 3.390 3.476 430,756 +0.06(+1.88%)
Jan 06, 2022 3.416 3.531 3.403 3.411 436,816 +0.01(+0.25%)
Jan 05, 2022 3.424 3.527 3.381 3.403 410,980 +0.01(+0.25%)
Jan 04, 2022 3.343 3.463 3.326 3.394 415,976 +0.06(+1.80%)
Jan 03, 2022 3.313 3.390 3.313 3.334 327,466 +0.06(+1.83%)
Dec 31, 2021 3.227 3.291 3.201 3.274 1,302,081 +0.04(+1.33%)
Dec 30, 2021 3.223 3.317 3.223 3.231 346,694 -0.00(-0.13%)
Dec 29, 2021 3.240 3.266 3.184 3.236 311,617 -0.00(-0.13%)
Dec 28, 2021 3.308 3.360 3.240 3.240 324,108 -0.09(-2.58%)
Dec 27, 2021 3.248 3.351 3.218 3.326 364,943 +0.07(+2.24%)
Dec 23, 2021 3.154 3.257 3.124 3.253 434,557 +0.13(+4.12%)
Dec 22, 2021 3.158 3.184 3.111 3.124 298,156 -0.05(-1.49%)
Dec 21, 2021 3.154 3.197 3.137 3.171 370,602 +0.05(+1.65%)
Dec 20, 2021 3.188 3.193 3.021 3.120 785,729 -0.12(-3.70%)
Dec 17, 2021 3.193 3.253 3.136 3.240 2,470,181 +0.07(+2.16%)
Dec 16, 2021 3.184 3.223 3.152 3.171 574,846 +0.01(+0.41%)
Dec 15, 2021 3.124 3.188 3.064 3.158 1,191,186 +0.00(+0.00%)
Dec 14, 2021 3.214 3.214 3.154 3.158 1,265,959 -0.05(-1.60%)
Dec 13, 2021 3.244 3.253 3.171 3.210 637,560 +0.01(+0.27%)
Dec 10, 2021 3.287 3.313 3.193 3.201 587,034 -0.08(-2.48%)
Dec 09, 2021 3.300 3.304 3.253 3.283 331,071 -0.05(-1.54%)
Dec 08, 2021 3.330 3.364 3.300 3.334 251,412 +0.04(+1.30%)
Dec 07, 2021 3.278 3.334 3.253 3.291 456,020 +0.03(+0.92%)
Dec 06, 2021 3.296 3.347 3.257 3.261 428,208 -0.02(-0.65%)
Dec 03, 2021 3.386 3.411 3.266 3.283 282,272 -0.09(-2.79%)
Dec 02, 2021 3.338 3.403 3.300 3.377 378,496 +0.06(+1.81%)
Dec 01, 2021 3.330 3.420 3.283 3.317 520,384 +0.09(+2.65%)
Nov 30, 2021 3.308 3.351 3.214 3.231 1,100,439 -0.10(-2.96%)
Nov 29, 2021 3.368 3.394 3.287 3.330 520,677 +0.00(+0.00%)
Nov 26, 2021 3.313 3.330 3.215 3.330 337,512 -0.11(-3.09%)
Nov 24, 2021 3.474 3.508 3.428 3.436 354,821 -0.08(-2.18%)
Nov 23, 2021 3.487 3.534 3.453 3.513 292,604 +0.01(+0.24%)
Nov 22, 2021 3.508 3.626 3.491 3.504 551,987 +0.00(+0.12%)
Nov 19, 2021 3.517 3.576 3.466 3.500 862,251 -0.07(-2.02%)
Nov 18, 2021 3.615 3.572 3.521 3.572 496,199 -0.06(-1.75%)
Nov 17, 2021 3.691 3.721 3.602 3.636 522,443 -0.11(-2.95%)
Nov 16, 2021 3.840 3.866 3.721 3.747 497,311 -0.07(-1.89%)
Nov 15, 2021 3.781 3.827 3.691 3.819 717,297 +0.03(+0.79%)
Nov 12, 2021 3.908 3.934 3.776 3.789 672,777 -0.11(-2.84%)
Nov 11, 2021 3.696 3.908 3.696 3.900 1,114,575 +0.22(+5.89%)
Nov 10, 2021 3.445 3.683 1,983,731 +0.43(+13.35%)
Nov 09, 2021 3.309 3.326 3.245 3.249 557,421 -0.09(-2.55%)
Nov 08, 2021 3.351 3.402 3.309 3.334 448,889 +0.01(+0.38%)
Nov 05, 2021 3.296 3.372 3.258 3.321 360,140 +0.07(+2.09%)
Nov 04, 2021 3.334 3.338 3.243 3.253 324,354 -0.09(-2.67%)
Nov 03, 2021 3.215 3.389 3.204 3.343 600,766 +0.16(+4.94%)
Nov 02, 2021 3.219 3.228 3.143 3.185 426,337 -0.05(-1.45%)
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.