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

Futurefuel Corp (NY: FF )

5.620 -0.050 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.517 4.576 4.426 4.458 272,968 -0.08(-1.72%)
Oct 28, 2022 4.393 4.572 4.393 4.536 219,792 +0.14(+3.26%)
Oct 27, 2022 4.321 4.458 4.295 4.393 183,980 +0.08(+1.81%)
Oct 26, 2022 4.276 4.380 4.237 4.315 202,437 +0.07(+1.53%)
Oct 25, 2022 4.243 4.295 4.197 4.250 148,355 +0.01(+0.31%)
Oct 24, 2022 4.282 4.289 4.191 4.237 134,941 -0.02(-0.46%)
Oct 21, 2022 4.184 4.279 4.139 4.256 107,489 +0.10(+2.35%)
Oct 20, 2022 4.184 4.250 4.054 4.158 148,522 -0.05(-1.09%)
Oct 19, 2022 4.217 4.276 4.175 4.204 136,409 -0.03(-0.62%)
Oct 18, 2022 4.198 4.302 4.191 4.230 151,196 +0.08(+1.88%)
Oct 17, 2022 4.093 4.158 4.080 4.152 215,871 +0.14(+3.58%)
Oct 14, 2022 4.126 4.126 4.008 4.008 240,403 -0.08(-2.07%)
Oct 13, 2022 3.852 4.139 3.839 4.093 214,297 +0.18(+4.49%)
Oct 12, 2022 3.995 3.995 3.878 3.917 169,306 -0.08(-2.12%)
Oct 11, 2022 3.917 4.002 3.885 4.002 250,462 +0.05(+1.15%)
Oct 10, 2022 3.826 4.008 3.826 3.956 199,839 +0.13(+3.41%)
Oct 07, 2022 3.904 3.911 3.800 3.826 265,399 -0.10(-2.65%)
Oct 06, 2022 3.937 3.982 3.865 3.930 320,534 -0.05(-1.15%)
Oct 05, 2022 4.054 4.067 3.774 3.976 223,899 -0.12(-2.87%)
Oct 04, 2022 4.158 4.217 4.080 4.093 646,028 -0.07(-1.57%)
Oct 03, 2022 3.976 4.191 3.969 4.158 202,359 +0.22(+5.63%)
Sep 30, 2022 3.930 4.015 3.907 3.937 349,371 -0.01(-0.17%)
Sep 29, 2022 3.904 3.956 3.846 3.943 205,033 +0.01(+0.17%)
Sep 28, 2022 3.852 3.982 3.819 3.937 228,539 +0.08(+2.20%)
Sep 27, 2022 3.859 3.917 3.784 3.852 149,286 +0.05(+1.20%)
Sep 26, 2022 3.833 3.891 3.761 3.806 175,956 -0.03(-0.68%)
Sep 23, 2022 3.930 3.930 3.784 3.833 286,727 -0.15(-3.76%)
Sep 22, 2022 4.015 4.022 3.950 3.982 223,433 -0.04(-0.97%)
Sep 21, 2022 4.139 4.158 4.015 4.022 134,533 -0.10(-2.37%)
Sep 20, 2022 4.139 4.152 4.080 4.119 201,676 -0.08(-1.86%)
Sep 19, 2022 4.132 4.211 4.119 4.198 356,082 +0.01(+0.16%)
Sep 16, 2022 4.022 4.198 4.002 4.191 606,322 +0.12(+3.04%)
Sep 15, 2022 4.041 4.119 4.008 4.067 447,557 +0.01(+0.16%)
Sep 14, 2022 4.198 4.211 4.041 4.061 396,723 -0.16(-3.71%)
Sep 13, 2022 4.341 4.341 4.184 4.217 400,592 -0.18(-4.15%)
Sep 12, 2022 4.373 4.439 4.318 4.400 291,869 +0.06(+1.35%)
Sep 09, 2022 4.367 4.389 4.321 4.341 307,015 -0.01(-0.15%)
Sep 08, 2022 4.393 4.432 4.313 4.347 287,831 -0.07(-1.62%)
Sep 07, 2022 4.354 4.426 4.338 4.419 224,373 +0.03(+0.59%)
Sep 06, 2022 4.484 4.530 4.321 4.393 407,821 -0.07(-1.46%)
Sep 02, 2022 4.621 4.686 4.432 4.458 279,577 -0.12(-2.56%)
Sep 01, 2022 4.686 4.693 4.510 4.576 398,085 -0.18(-3.70%)
Aug 31, 2022 4.660 4.765 4.608 4.752 635,267 +0.08(+1.67%)
Aug 30, 2022 4.783 4.828 4.645 4.673 391,241 -0.12(-2.43%)
Aug 29, 2022 4.673 4.803 4.641 4.790 253,693 +0.09(+1.93%)
Aug 26, 2022 4.783 4.784 4.693 4.699 192,602 -0.10(-2.02%)
Aug 25, 2022 4.706 4.796 4.667 4.796 181,763 +0.09(+1.92%)
Aug 24, 2022 4.731 4.770 4.667 4.706 112,711 -0.03(-0.55%)
Aug 23, 2022 4.641 4.759 4.641 4.731 183,004 +0.10(+2.09%)
Aug 22, 2022 4.731 4.734 4.612 4.635 504,169 -0.16(-3.37%)
Aug 19, 2022 4.861 4.861 4.725 4.796 272,888 -0.05(-1.07%)
Aug 18, 2022 4.783 4.867 4.757 4.848 173,562 +0.06(+1.21%)
Aug 17, 2022 4.822 4.861 4.738 4.790 172,651 -0.09(-1.85%)
Aug 16, 2022 4.932 4.977 4.822 4.880 265,281 -0.05(-0.92%)
Aug 15, 2022 4.964 4.997 4.854 4.925 231,264 -0.05(-0.91%)
Aug 12, 2022 4.984 4.984 4.796 4.971 285,119 +0.04(+0.79%)
Aug 11, 2022 4.841 4.964 4.822 4.932 320,928 +0.14(+2.97%)
Aug 10, 2022 4.790 4.925 4.770 4.790 294,012 +0.03(+0.68%)
Aug 09, 2022 4.828 4.874 4.686 4.757 358,791 +0.03(+0.55%)
Aug 08, 2022 4.635 4.770 4.631 4.731 258,136 +0.08(+1.81%)
Aug 05, 2022 4.628 4.693 4.505 4.647 318,677 +0.01(+0.14%)
Aug 04, 2022 4.699 4.715 4.602 4.641 222,866 -0.07(-1.51%)
Aug 03, 2022 4.667 4.719 4.622 4.712 279,225 +0.08(+1.82%)
Aug 02, 2022 4.764 4.764 4.602 4.628 188,035 -0.10(-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.