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

Futurefuel Corp (NY: FF )

5.540 -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Oct 29, 2021 4.606 4.632 4.442 4.455 627,353 -0.16(-3.42%)
Oct 28, 2021 4.512 4.650 4.512 4.613 374,942 +0.12(+2.67%)
Oct 27, 2021 4.751 4.751 4.493 4.493 447,190 -0.21(-4.56%)
Oct 26, 2021 4.846 4.707 546,019 -0.15(-3.12%)
Oct 25, 2021 4.890 4.915 4.843 4.859 341,772 -0.02(-0.39%)
Oct 22, 2021 4.966 5.010 4.856 4.878 215,313 -0.09(-1.90%)
Oct 21, 2021 5.010 5.048 4.912 4.972 318,084 -0.04(-0.76%)
Oct 20, 2021 4.979 5.023 4.909 5.010 173,387 +0.05(+1.02%)
Oct 19, 2021 4.960 4.966 4.890 4.960 181,009 +0.03(+0.51%)
Oct 18, 2021 4.915 4.991 4.897 4.934 290,469 -0.01(-0.13%)
Oct 15, 2021 5.004 5.023 4.941 4.941 249,772 +0.00(+0.00%)
Oct 14, 2021 4.953 4.997 4.833 4.941 416,389 +0.03(+0.51%)
Oct 13, 2021 4.903 4.928 4.821 4.915 422,289 +0.03(+0.52%)
Oct 12, 2021 4.783 4.919 4.777 4.890 256,887 +0.11(+2.38%)
Oct 11, 2021 4.720 4.821 4.720 4.777 231,030 +0.06(+1.20%)
Oct 08, 2021 4.720 4.745 4.682 4.720 118,796 +0.02(+0.40%)
Oct 07, 2021 4.638 4.751 4.619 4.701 242,561 +0.07(+1.50%)
Oct 06, 2021 4.650 4.663 4.568 4.632 151,365 -0.06(-1.34%)
Oct 05, 2021 4.619 4.732 4.562 4.695 581,532 +0.08(+1.78%)
Oct 04, 2021 4.587 4.619 4.518 4.613 281,212 +0.02(+0.41%)
Oct 01, 2021 4.512 4.619 4.486 4.594 286,510 +0.09(+2.10%)
Sep 30, 2021 4.568 4.606 4.493 4.499 294,937 -0.03(-0.70%)
Sep 29, 2021 4.638 4.647 4.524 4.531 271,702 -0.09(-2.05%)
Sep 28, 2021 4.695 4.743 4.613 4.625 386,863 -0.08(-1.74%)
Sep 27, 2021 4.638 4.773 4.619 4.707 305,122 +0.09(+1.91%)
Sep 24, 2021 4.682 4.726 4.619 4.619 256,610 -0.09(-2.01%)
Sep 23, 2021 4.682 4.751 4.669 4.714 257,144 +0.04(+0.95%)
Sep 22, 2021 4.695 4.799 4.666 4.669 287,466 +0.00(+0.00%)
Sep 21, 2021 4.751 4.770 4.587 4.669 599,516 -0.04(-0.94%)
Sep 20, 2021 4.657 4.720 4.583 4.714 603,394 -0.02(-0.40%)
Sep 17, 2021 4.821 4.821 4.695 4.732 1,849,821 -0.08(-1.57%)
Sep 16, 2021 4.814 4.871 4.698 4.808 589,538 -0.01(-0.26%)
Sep 15, 2021 4.777 4.821 4.720 4.821 724,650 +0.02(+0.39%)
Sep 14, 2021 4.972 4.985 4.789 4.802 389,594 -0.14(-2.81%)
Sep 13, 2021 4.878 4.960 4.833 4.941 474,558 +0.08(+1.69%)
Sep 10, 2021 4.966 4.979 4.846 4.859 507,214 -0.09(-1.79%)
Sep 09, 2021 4.960 5.073 4.941 4.947 501,894 -0.01(-0.25%)
Sep 08, 2021 5.048 5.092 4.941 4.960 705,330 -0.10(-2.00%)
Sep 07, 2021 5.149 5.162 5.035 5.061 478,710 -0.13(-2.55%)
Sep 03, 2021 5.124 5.206 5.067 5.193 401,613 +0.04(+0.86%)
Sep 02, 2021 5.149 5.193 5.105 5.149 268,686 +0.02(+0.37%)
Sep 01, 2021 5.086 5.168 5.016 5.130 242,204 +0.08(+1.50%)
Aug 31, 2021 5.130 5.143 5.048 5.054 323,571 -0.08(-1.60%)
Aug 30, 2021 5.199 5.204 5.080 5.136 305,709 -0.03(-0.49%)
Aug 27, 2021 5.049 5.211 5.049 5.161 383,016 +0.13(+2.62%)
Aug 26, 2021 5.161 5.161 5.030 5.030 268,473 -0.13(-2.55%)
Aug 25, 2021 5.136 5.218 5.055 5.161 184,042 +0.06(+1.10%)
Aug 24, 2021 5.067 5.143 5.036 5.105 432,420 +0.04(+0.87%)
Aug 23, 2021 5.149 5.186 5.017 5.061 340,272 -0.06(-1.22%)
Aug 20, 2021 5.042 5.168 5.036 5.124 352,360 +0.07(+1.36%)
Aug 19, 2021 5.030 5.224 5.024 5.055 566,729 +0.03(+0.50%)
Aug 18, 2021 5.042 5.161 4.992 5.030 418,556 -0.04(-0.74%)
Aug 17, 2021 5.024 5.077 4.923 5.067 563,129 -0.01(-0.25%)
Aug 16, 2021 5.280 5.330 5.067 5.080 419,854 -0.22(-4.14%)
Aug 13, 2021 5.293 5.356 5.243 5.299 252,224 +0.01(+0.12%)
Aug 12, 2021 5.406 5.406 5.262 5.293 261,035 -0.11(-2.09%)
Aug 11, 2021 5.349 5.418 5.293 5.406 280,151 +0.07(+1.29%)
Aug 10, 2021 5.449 5.462 5.099 5.337 512,867 -0.14(-2.52%)
Aug 09, 2021 5.381 5.475 5.324 5.475 278,486 +0.04(+0.81%)
Aug 06, 2021 5.337 5.424 5.293 5.431 249,890 +0.14(+2.73%)
Aug 05, 2021 5.305 5.359 5.268 5.287 347,195 +0.03(+0.48%)
Aug 04, 2021 5.374 5.387 5.237 5.262 275,587 -0.17(-3.11%)
Aug 03, 2021 5.312 5.500 5.230 5.431 406,945 +0.11(+2.12%)
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.