Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	5.680	5.680	5.525	5.560	490,350	-0.18(-3.14%)
Sep 19, 2024	5.700	5.755	5.640	5.740	206,541	+0.15(+2.68%)
Sep 18, 2024	5.740	5.820	5.590	5.590	252,953	-0.15(-2.61%)
Sep 17, 2024	5.600	5.740	5.590	5.740	273,348	+0.17(+3.05%)
Sep 16, 2024	5.630	5.680	5.490	5.570	299,106	-0.04(-0.71%)
Sep 13, 2024	5.580	5.675	5.570	5.610	229,514	+0.07(+1.26%)
Sep 12, 2024	5.610	5.610	5.440	5.540	236,902	-0.01(-0.18%)
Sep 11, 2024	5.490	5.570	5.400	5.550	294,698	+0.04(+0.73%)
Sep 10, 2024	5.640	5.645	5.460	5.510	282,952	-0.11(-1.96%)
Sep 09, 2024	5.830	5.860	5.620	5.620	228,459	-0.18(-3.10%)
Sep 06, 2024	5.880	5.950	5.755	5.800	189,727	-0.08(-1.36%)
Sep 05, 2024	6.000	6.009	5.825	5.880	304,500	-0.07(-1.18%)
Sep 04, 2024	5.860	5.960	5.790	5.950	202,419	-0.01(-0.17%)
Sep 03, 2024	6.150	6.160	5.885	5.960	308,070	-0.28(-4.49%)
Aug 30, 2024	6.310	6.400	6.170	6.240	235,914	-0.06(-0.95%)
Aug 29, 2024	6.190	6.340	6.130	6.300	207,379	+0.18(+2.94%)
Aug 28, 2024	6.160	6.165	6.050	6.120	173,691	-0.06(-0.97%)
Aug 27, 2024	6.060	6.195	6.020	6.180	233,096	+0.07(+1.15%)
Aug 26, 2024	6.340	6.350	6.100	6.110	248,764	-0.09(-1.45%)
Aug 23, 2024	6.160	6.270	6.130	6.200	335,087	+0.05(+0.81%)
Aug 22, 2024	6.370	6.370	6.115	6.150	280,433	-0.17(-2.69%)
Aug 21, 2024	6.180	6.355	6.180	6.320	485,419	+0.16(+2.60%)
Aug 20, 2024	6.040	6.215	6.010	6.160	552,175	+0.12(+1.99%)
Aug 19, 2024	6.200	6.200	5.905	6.040	463,541	-0.12(-1.95%)
Aug 16, 2024	6.150	6.290	6.110	6.160	1,064,477	+0.04(+0.65%)
Aug 15, 2024	6.260	6.390	6.005	6.120	600,906	-0.02(-0.33%)
Aug 14, 2024	6.000	6.180	5.950	6.140	570,631	+0.18(+3.02%)
Aug 13, 2024	5.520	5.965	5.490	5.960	719,718	+0.42(+7.58%)
Aug 12, 2024	4.780	5.570	4.770	5.540	1,210,531	+0.82(+17.37%)
Aug 09, 2024	4.780	4.810	4.690	4.720	627,571	-0.01(-0.21%)
Aug 08, 2024	4.770	4.840	4.710	4.730	301,319	-0.02(-0.42%)
Aug 07, 2024	4.870	4.890	4.725	4.750	323,518	+0.00(+0.00%)
Aug 06, 2024	4.690	4.770	4.610	4.750	433,509	+0.04(+0.85%)
Aug 05, 2024	4.990	5.035	4.660	4.710	663,214	-0.47(-9.07%)
Aug 02, 2024	5.300	5.320	5.135	5.180	286,394	-0.20(-3.72%)
Aug 01, 2024	5.570	5.651	5.334	5.380	360,628	-0.21(-3.76%)
Jul 31, 2024	5.590	5.660	5.535	5.590	210,646	+0.05(+0.90%)
Jul 30, 2024	5.540	5.579	5.490	5.540	187,382	+0.00(+0.00%)
Jul 29, 2024	5.570	5.605	5.510	5.540	236,854	+0.00(+0.00%)
Jul 26, 2024	5.590	5.596	5.444	5.540	332,132	-0.04(-0.72%)
Jul 25, 2024	5.500	5.670	5.450	5.580	360,723	+0.09(+1.64%)
Jul 24, 2024	5.540	5.620	5.480	5.490	248,786	-0.04(-0.72%)
Jul 23, 2024	5.450	5.550	5.405	5.530	299,406	+0.07(+1.28%)
Jul 22, 2024	5.340	5.490	5.265	5.460	312,895	+0.12(+2.25%)
Jul 19, 2024	5.400	5.400	5.260	5.340	281,400	-0.05(-0.93%)
Jul 18, 2024	5.320	5.460	5.270	5.390	372,933	+0.05(+0.94%)
Jul 17, 2024	5.280	5.400	5.270	5.340	327,981	+0.03(+0.56%)
Jul 16, 2024	5.180	5.315	5.160	5.310	334,819	+0.13(+2.51%)
Jul 15, 2024	5.300	5.320	5.170	5.180	371,258	-0.06(-1.15%)
Jul 12, 2024	5.200	5.280	5.175	5.240	287,292	+0.03(+0.58%)
Jul 11, 2024	5.030	5.230	5.020	5.210	283,914	+0.23(+4.62%)
Jul 10, 2024	4.900	4.985	4.882	4.980	180,503	+0.07(+1.43%)
Jul 09, 2024	4.900	4.990	4.825	4.910	335,405	-0.01(-0.20%)
Jul 08, 2024	4.780	4.930	4.780	4.920	310,707	+0.12(+2.50%)
Jul 05, 2024	4.990	4.990	4.770	4.800	442,465	-0.21(-4.19%)
Jul 03, 2024	5.000	5.045	4.995	5.010	129,768	+0.01(+0.20%)
Jul 02, 2024	5.000	5.030	4.950	5.000	322,317	+0.00(+0.00%)
Jul 01, 2024	5.120	5.150	5.000	5.000	444,779	-0.13(-2.53%)
Jun 28, 2024	5.220	5.220	5.000	5.130	918,977	-0.01(-0.19%)
Jun 27, 2024	5.200	5.220	5.120	5.140	300,374	-0.05(-0.96%)
Jun 26, 2024	5.120	5.190	5.030	5.190	487,431	+0.05(+0.97%)
Jun 25, 2024	5.160	5.320	5.110	5.140	737,334	+0.01(+0.19%)
Jun 24, 2024	4.960	5.130	4.960	5.130	548,316	+0.20(+4.06%)
Jun 21, 2024	4.680	4.960	4.650	4.930	1,215,680	+0.24(+5.12%)
Jun 20, 2024	4.710	4.795	4.660	4.690	366,509	-0.01(-0.21%)
Jun 18, 2024	4.640	4.760	4.640	4.700	405,925	+0.08(+1.73%)
Jun 17, 2024	4.520	4.630	4.465	4.620	326,937	+0.06(+1.32%)
Jun 14, 2024	4.650	4.660	4.530	4.560	556,912	-0.05(-1.08%)
Jun 13, 2024	4.610	4.710	4.550	4.610	627,786	+0.01(+0.22%)
Jun 12, 2024	4.560	4.680	4.540	4.600	472,689	+0.07(+1.55%)
Jun 11, 2024	4.430	4.595	4.405	4.530	478,727	+0.03(+0.67%)
Jun 10, 2024	4.340	4.500	4.250	4.500	705,672	+0.17(+3.93%)
Jun 07, 2024	4.360	4.375	4.330	4.330	351,008	-0.04(-0.92%)
Jun 06, 2024	4.430	4.440	4.310	4.370	475,830	-0.08(-1.80%)
Jun 05, 2024	4.450	4.630	4.400	4.450	687,117	+0.09(+2.06%)
Jun 04, 2024	4.300	4.520	4.260	4.360	1,088,853	+0.26(+6.34%)
Jun 03, 2024	4.287	4.337	4.090	4.100	888,955	-0.12(-2.80%)
May 31, 2024	4.258	4.297	4.203	4.218	394,007	+0.00(+0.00%)
May 30, 2024	4.396	4.406	4.194	4.218	717,483	-0.22(-4.89%)
May 29, 2024	4.524	4.524	4.410	4.435	340,126	-0.09(-1.96%)
May 28, 2024	4.583	4.632	4.524	4.524	354,278	-0.06(-1.29%)
May 24, 2024	4.583	4.612	4.544	4.583	249,758	+0.04(+0.87%)
May 23, 2024	4.642	4.681	4.544	4.544	317,908	-0.15(-3.15%)
May 22, 2024	4.681	4.750	4.632	4.691	265,079	+0.03(+0.63%)
May 21, 2024	4.711	4.829	4.642	4.662	514,317	-0.06(-1.25%)
May 20, 2024	4.928	4.928	4.716	4.721	664,918	-0.21(-4.20%)
May 17, 2024	4.948	5.017	4.869	4.928	312,256	+0.00(+0.00%)
May 16, 2024	4.898	4.948	4.869	4.928	408,169	+0.01(+0.20%)
May 15, 2024	4.938	4.997	4.874	4.918	485,928	+0.02(+0.40%)
May 14, 2024	4.977	5.086	4.849	4.898	844,513	-0.06(-1.19%)
May 13, 2024	5.322	5.401	4.957	4.957	876,043	-0.46(-8.55%)
May 10, 2024	5.500	5.519	5.362	5.421	474,842	-0.09(-1.61%)
May 09, 2024	5.401	5.509	5.362	5.509	374,911	+0.13(+2.38%)
May 08, 2024	5.322	5.401	5.312	5.381	247,491	+0.03(+0.55%)
May 07, 2024	5.302	5.435	5.302	5.352	287,073	+0.05(+0.93%)
May 06, 2024	5.352	5.401	5.293	5.302	264,946	+0.00(+0.00%)
May 03, 2024	5.302	5.362	5.268	5.302	247,587	+0.04(+0.75%)
May 02, 2024	5.243	5.302	5.199	5.263	257,921	+0.03(+0.57%)
May 01, 2024	5.352	5.411	5.214	5.233	356,611	-0.11(-2.03%)
Apr 30, 2024	5.490	5.490	5.327	5.342	310,156	-0.17(-3.04%)
Apr 29, 2024	5.480	5.564	5.480	5.509	344,990	+0.03(+0.54%)
Apr 26, 2024	5.460	5.509	5.440	5.480	361,818	+0.00(+0.00%)
Apr 25, 2024	5.391	5.506	5.381	5.480	373,060	+0.05(+0.91%)
Apr 24, 2024	5.480	5.490	5.391	5.431	413,018	-0.09(-1.61%)
Apr 23, 2024	5.529	5.578	5.485	5.519	507,937	-0.03(-0.53%)
Apr 22, 2024	5.549	5.588	5.480	5.549	538,076	+0.00(+0.00%)
Apr 19, 2024	5.470	5.598	5.421	5.549	523,322	+0.05(+0.90%)
Apr 18, 2024	5.618	5.687	5.485	5.500	391,775	-0.09(-1.59%)
Apr 17, 2024	5.598	5.746	5.588	5.588	698,985	-0.03(-0.53%)
Apr 16, 2024	5.756	5.771	5.618	5.618	554,275	-0.20(-3.39%)
Apr 15, 2024	5.578	5.844	5.578	5.815	1,088,999	+0.22(+3.87%)
Apr 12, 2024	5.766	5.780	5.583	5.598	721,112	-0.13(-2.24%)
Apr 11, 2024	5.687	5.943	5.577	5.726	1,337,565	+0.06(+1.04%)
Apr 10, 2024	5.500	5.736	5.401	5.667	1,891,594	+0.04(+0.70%)
Apr 09, 2024	5.587	5.628	5.526	5.628	1,589,516	+0.07(+1.23%)
Apr 08, 2024	5.573	5.700	5.542	5.559	1,243,537	+0.02(+0.37%)
Apr 05, 2024	5.580	5.648	5.521	5.539	913,825	-0.03(-0.49%)
Apr 04, 2024	5.655	5.689	5.539	5.566	986,376	-0.05(-0.98%)
Apr 03, 2024	5.662	5.730	5.580	5.621	1,106,745	-0.06(-1.09%)
Apr 02, 2024	5.573	5.682	5.484	5.682	869,073	+0.10(+1.84%)
Apr 01, 2024	5.566	5.635	5.521	5.580	1,147,761	+0.06(+1.12%)
Mar 28, 2024	5.559	5.511	5.511	5.518	609,075	-0.01(-0.12%)
Mar 27, 2024	5.484	5.559	5.477	5.525	637,206	+0.10(+1.77%)
Mar 26, 2024	5.593	5.593	5.405	5.429	939,412	-0.14(-2.58%)
Mar 25, 2024	5.449	5.682	5.422	5.573	1,648,040	+0.16(+2.91%)
Mar 22, 2024	5.463	5.504	5.360	5.415	1,689,654	-0.03(-0.50%)
Mar 21, 2024	5.518	5.573	5.381	5.443	1,590,969	-0.04(-0.75%)
Mar 20, 2024	5.443	5.516	5.326	5.484	1,816,654	+0.09(+1.65%)
Mar 19, 2024	5.237	5.415	5.203	5.395	1,714,458	+0.12(+2.34%)
Mar 18, 2024	4.983	5.395	4.952	5.271	3,088,857	+0.43(+8.92%)
Mar 15, 2024	4.709	4.976	4.682	4.839	3,232,664	+0.12(+2.62%)
Mar 14, 2024	3.852	5.120	3.797	4.716	6,854,708	+0.82(+20.91%)
Mar 13, 2024	3.852	3.941	3.852	3.900	221,004	+0.04(+1.07%)
Mar 12, 2024	3.914	3.935	3.859	3.859	346,029	-0.07(-1.75%)
Mar 11, 2024	3.873	3.952	3.873	3.928	257,925	+0.04(+1.06%)
Mar 08, 2024	3.880	3.945	3.873	3.887	363,480	-0.05(-1.39%)
Mar 07, 2024	3.955	3.996	3.914	3.941	210,304	+0.03(+0.70%)
Mar 06, 2024	3.941	3.976	3.897	3.914	582,331	+0.02(+0.53%)
Mar 05, 2024	3.935	3.962	3.880	3.893	381,589	-0.05(-1.39%)
Mar 04, 2024	3.976	3.996	3.941	3.948	261,004	+0.00(+0.00%)
Mar 01, 2024	4.024	4.024	3.935	3.948	400,690	-0.08(-1.87%)
Feb 29, 2024	4.003	4.037	3.956	4.024	315,066	+0.07(+1.89%)
Feb 28, 2024	3.990	4.030	3.935	3.949	346,063	-0.05(-1.19%)
Feb 27, 2024	4.044	4.085	3.997	3.997	312,592	+0.00(+0.00%)
Feb 26, 2024	4.092	4.146	3.969	3.997	793,361	-0.11(-2.64%)
Feb 23, 2024	3.942	4.105	3.922	4.105	473,736	+0.16(+3.95%)
Feb 22, 2024	3.922	3.959	3.868	3.949	623,156	-0.02(-0.51%)
Feb 21, 2024	3.942	3.969	3.898	3.969	268,366	+0.03(+0.86%)
Feb 20, 2024	3.949	3.969	3.902	3.935	315,482	-0.03(-0.85%)
Feb 16, 2024	4.010	4.058	3.969	3.969	366,116	-0.08(-2.01%)
Feb 15, 2024	3.963	4.085	3.963	4.051	321,275	+0.09(+2.23%)
Feb 14, 2024	3.969	3.969	3.895	3.963	435,705	+0.05(+1.39%)
Feb 13, 2024	4.051	4.051	3.891	3.908	493,808	-0.24(-5.73%)
Feb 12, 2024	4.017	4.153	4.017	4.146	369,615	+0.13(+3.21%)
Feb 09, 2024	3.983	4.017	3.942	4.017	324,802	+0.03(+0.68%)
Feb 08, 2024	3.827	3.993	3.827	3.990	520,726	+0.15(+3.89%)
Feb 07, 2024	3.691	3.840	3.678	3.840	996,401	+0.18(+5.01%)
Feb 06, 2024	3.650	3.732	3.650	3.657	451,339	+0.01(+0.37%)
Feb 05, 2024	3.732	3.745	3.596	3.644	1,623,034	-0.12(-3.07%)
Feb 02, 2024	3.861	3.861	3.759	3.759	286,516	-0.11(-2.81%)
Feb 01, 2024	3.888	3.922	3.841	3.868	467,275	+0.00(+0.00%)
Jan 31, 2024	3.922	3.963	3.868	3.868	237,844	-0.05(-1.38%)
Jan 30, 2024	3.935	3.935	3.888	3.922	564,683	-0.03(-0.86%)
Jan 29, 2024	3.929	3.963	3.841	3.956	216,576	+0.05(+1.22%)
Jan 26, 2024	3.915	3.923	3.881	3.908	224,200	+0.02(+0.52%)
Jan 25, 2024	3.874	3.895	3.800	3.888	260,322	+0.06(+1.60%)
Jan 24, 2024	3.908	3.908	3.824	3.827	225,799	-0.03(-0.88%)
Jan 23, 2024	3.895	3.915	3.837	3.861	312,337	+0.00(+0.00%)
Jan 22, 2024	3.800	3.878	3.773	3.861	582,403	+0.07(+1.79%)
Jan 19, 2024	3.800	3.813	3.712	3.793	468,083	+0.01(+0.18%)
Jan 18, 2024	3.847	3.847	3.759	3.786	442,155	-0.03(-0.89%)
Jan 17, 2024	3.773	3.847	3.766	3.820	483,023	-0.03(-0.71%)
Jan 16, 2024	3.915	3.935	3.847	3.847	686,427	-0.12(-2.91%)
Jan 12, 2024	3.915	3.976	3.908	3.963	368,751	+0.10(+2.64%)
Jan 11, 2024	3.929	3.952	3.847	3.861	472,319	-0.07(-1.73%)
Jan 10, 2024	3.929	3.949	3.881	3.929	402,432	-0.01(-0.34%)
Jan 09, 2024	4.003	4.003	3.929	3.942	438,817	-0.10(-2.52%)
Jan 08, 2024	4.064	4.075	4.017	4.044	316,768	-0.03(-0.67%)
Jan 05, 2024	4.051	4.119	4.024	4.071	297,042	+0.01(+0.17%)
Jan 04, 2024	4.071	4.132	4.064	4.064	439,702	-0.03(-0.66%)
Jan 03, 2024	4.085	4.139	4.044	4.092	513,968	-0.01(-0.17%)
Jan 02, 2024	4.139	4.193	4.078	4.098	494,340	-0.03(-0.66%)
Dec 29, 2023	4.180	4.180	4.112	4.125	308,836	-0.04(-0.98%)
Dec 28, 2023	4.200	4.234	4.146	4.166	326,778	-0.04(-0.97%)
Dec 27, 2023	4.234	4.309	4.200	4.207	543,623	-0.05(-1.12%)
Dec 26, 2023	4.282	4.309	4.248	4.254	292,309	+0.00(+0.00%)
Dec 22, 2023	4.261	4.295	4.214	4.254	376,200	+0.01(+0.16%)
Dec 21, 2023	4.214	4.268	4.173	4.248	511,817	+0.07(+1.62%)
Dec 20, 2023	4.248	4.295	4.180	4.180	337,266	-0.07(-1.75%)
Dec 19, 2023	4.180	4.268	4.174	4.254	356,568	+0.09(+2.12%)
Dec 18, 2023	4.241	4.288	4.146	4.166	430,583	-0.03(-0.81%)
Dec 15, 2023	4.180	4.275	4.139	4.200	962,024	+0.03(+0.81%)
Dec 14, 2023	4.146	4.224	4.092	4.166	577,482	+0.09(+2.33%)
Dec 13, 2023	3.902	4.071	3.847	4.071	649,439	+0.18(+4.53%)
Dec 12, 2023	4.024	4.024	3.874	3.895	480,038	-0.12(-2.88%)
Dec 11, 2023	4.017	4.037	3.969	4.010	388,849	-0.01(-0.17%)
Dec 08, 2023	4.044	4.081	3.990	4.017	412,564	-0.03(-0.67%)
Dec 07, 2023	4.051	4.085	4.003	4.044	480,833	+0.03(+0.68%)
Dec 06, 2023	4.071	4.146	4.017	4.017	699,617	-0.01(-0.34%)
Dec 05, 2023	4.105	4.139	4.013	4.030	829,796	-0.07(-1.82%)
Dec 04, 2023	4.153	4.207	4.085	4.105	444,312	-0.07(-1.79%)

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.

Futurefuel Corp (NY: FF )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Futurefuel Corp (NY: FF )

Historical Prices

Sections

Services