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

Futurefuel Corp (NY: FF )

4.620 +0.060 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 31, 2022 3.044 3.084 2.983 3.005 405,019 -0.05(-1.72%)
Oct 28, 2022 2.961 3.082 2.961 3.057 326,120 +0.10(+3.26%)
Oct 27, 2022 2.912 3.005 2.895 2.961 272,983 +0.05(+1.81%)
Oct 26, 2022 2.882 2.952 2.855 2.908 300,369 +0.04(+1.53%)
Oct 25, 2022 2.860 2.895 2.828 2.864 220,124 +0.01(+0.31%)
Oct 24, 2022 2.886 2.890 2.825 2.855 200,221 -0.01(-0.46%)
Oct 21, 2022 2.820 2.884 2.789 2.869 159,488 +0.07(+2.35%)
Oct 20, 2022 2.820 2.864 2.732 2.803 220,372 -0.03(-1.09%)
Oct 19, 2022 2.842 2.882 2.814 2.833 202,399 -0.02(-0.62%)
Oct 18, 2022 2.829 2.899 2.825 2.851 224,340 +0.05(+1.88%)
Oct 17, 2022 2.759 2.803 2.750 2.798 320,301 +0.10(+3.58%)
Oct 14, 2022 2.781 2.781 2.702 2.702 356,702 -0.06(-2.07%)
Oct 13, 2022 2.596 2.789 2.587 2.759 317,966 +0.12(+4.49%)
Oct 12, 2022 2.693 2.693 2.614 2.640 251,211 -0.06(-2.12%)
Oct 11, 2022 2.640 2.697 2.618 2.697 371,626 +0.03(+1.15%)
Oct 10, 2022 2.579 2.702 2.579 2.666 296,515 +0.09(+3.41%)
Oct 07, 2022 2.631 2.636 2.561 2.579 393,790 -0.07(-2.65%)
Oct 06, 2022 2.653 2.684 2.605 2.649 475,596 -0.03(-1.15%)
Oct 05, 2022 2.732 2.741 2.543 2.680 332,214 -0.08(-2.87%)
Oct 04, 2022 2.803 2.842 2.750 2.759 958,553 -0.04(-1.57%)
Oct 03, 2022 2.680 2.825 2.675 2.803 300,252 +0.15(+5.63%)
Sep 30, 2022 2.649 2.706 2.633 2.653 518,385 -0.00(-0.17%)
Sep 29, 2022 2.631 2.666 2.592 2.658 304,220 +0.00(+0.17%)
Sep 28, 2022 2.596 2.684 2.574 2.653 339,098 +0.06(+2.20%)
Sep 27, 2022 2.601 2.640 2.550 2.596 221,505 +0.03(+1.20%)
Sep 26, 2022 2.583 2.623 2.535 2.565 261,077 -0.02(-0.68%)
Sep 23, 2022 2.649 2.649 2.550 2.583 425,435 -0.10(-3.76%)
Sep 22, 2022 2.706 2.710 2.662 2.684 331,522 -0.03(-0.97%)
Sep 21, 2022 2.789 2.803 2.706 2.710 199,615 -0.07(-2.37%)
Sep 20, 2022 2.789 2.798 2.750 2.776 299,239 -0.05(-1.86%)
Sep 19, 2022 2.785 2.838 2.776 2.829 528,342 +0.00(+0.16%)
Sep 16, 2022 2.710 2.829 2.697 2.825 899,638 +0.08(+3.05%)
Sep 15, 2022 2.724 2.776 2.702 2.741 664,069 +0.00(+0.16%)
Sep 14, 2022 2.829 2.838 2.724 2.737 588,643 -0.11(-3.71%)
Sep 13, 2022 2.926 2.926 2.820 2.842 594,384 -0.12(-4.15%)
Sep 12, 2022 2.948 2.991 2.910 2.965 433,065 +0.04(+1.35%)
Sep 09, 2022 2.943 2.958 2.912 2.926 455,539 -0.00(-0.15%)
Sep 08, 2022 2.961 2.987 2.907 2.930 427,074 -0.05(-1.62%)
Sep 07, 2022 2.934 2.983 2.923 2.978 332,917 +0.02(+0.59%)
Sep 06, 2022 3.022 3.053 2.912 2.961 605,111 -0.04(-1.46%)
Sep 02, 2022 3.114 3.158 2.987 3.005 414,826 -0.08(-2.56%)
Sep 01, 2022 3.158 3.163 3.040 3.084 590,664 -0.12(-3.70%)
Aug 31, 2022 3.141 3.211 3.106 3.202 942,586 +0.05(+1.67%)
Aug 30, 2022 3.224 3.254 3.130 3.150 580,510 -0.08(-2.43%)
Aug 29, 2022 3.150 3.237 3.128 3.228 376,421 +0.06(+1.93%)
Aug 26, 2022 3.224 3.224 3.163 3.167 285,776 -0.07(-2.02%)
Aug 25, 2022 3.171 3.232 3.145 3.232 269,694 +0.06(+1.92%)
Aug 24, 2022 3.189 3.215 3.145 3.171 167,236 -0.02(-0.55%)
Aug 23, 2022 3.128 3.207 3.128 3.189 271,535 +0.07(+2.09%)
Aug 22, 2022 3.189 3.191 3.108 3.123 748,068 -0.11(-3.37%)
Aug 19, 2022 3.276 3.276 3.185 3.232 404,901 -0.03(-1.07%)
Aug 18, 2022 3.224 3.280 3.206 3.267 257,525 +0.04(+1.21%)
Aug 17, 2022 3.250 3.276 3.193 3.228 256,173 -0.06(-1.85%)
Aug 16, 2022 3.324 3.354 3.250 3.289 393,614 -0.03(-0.92%)
Aug 15, 2022 3.346 3.367 3.272 3.320 343,141 -0.03(-0.91%)
Aug 12, 2022 3.359 3.359 3.232 3.350 423,050 +0.03(+0.79%)
Aug 11, 2022 3.263 3.346 3.250 3.324 476,181 +0.10(+2.97%)
Aug 10, 2022 3.228 3.320 3.215 3.228 436,244 +0.02(+0.68%)
Aug 09, 2022 3.254 3.285 3.158 3.206 532,362 +0.02(+0.55%)
Aug 08, 2022 3.123 3.215 3.121 3.189 383,014 +0.06(+1.81%)
Aug 05, 2022 3.119 3.163 3.036 3.132 472,841 +0.00(+0.14%)
Aug 04, 2022 3.167 3.177 3.102 3.128 330,681 -0.05(-1.51%)
Aug 03, 2022 3.145 3.180 3.115 3.176 414,304 +0.06(+1.82%)
Aug 02, 2022 3.211 3.211 3.102 3.119 279,000 -0.07(-2.05%)
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.