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

Futurefuel Corp (NY: FF )

4.220 -0.060 (-1.40%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 3, 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 (%)
May 31, 2024 4.259 4.299 4.205 4.220 393,846 +0.00(+0.00%)
May 30, 2024 4.397 4.407 4.195 4.220 717,189 -0.22(-4.89%)
May 29, 2024 4.526 4.526 4.412 4.437 339,987 -0.09(-1.96%)
May 28, 2024 4.585 4.634 4.526 4.526 354,133 -0.06(-1.29%)
May 24, 2024 4.585 4.614 4.545 4.585 249,655 +0.04(+0.87%)
May 23, 2024 4.644 4.683 4.545 4.545 317,777 -0.15(-3.15%)
May 22, 2024 4.683 4.752 4.634 4.693 264,970 +0.03(+0.63%)
May 21, 2024 4.713 4.831 4.644 4.664 514,106 -0.06(-1.25%)
May 20, 2024 4.930 4.930 4.718 4.723 664,645 -0.21(-4.20%)
May 17, 2024 4.950 5.019 4.871 4.930 312,128 +0.00(+0.00%)
May 16, 2024 4.900 4.950 4.871 4.930 408,001 +0.01(+0.20%)
May 15, 2024 4.940 4.999 4.876 4.920 485,729 +0.02(+0.40%)
May 14, 2024 4.979 5.088 4.851 4.900 844,167 -0.06(-1.19%)
May 13, 2024 5.324 5.403 4.959 4.959 875,683 -0.46(-8.55%)
May 10, 2024 5.502 5.521 5.364 5.423 474,647 -0.09(-1.61%)
May 09, 2024 5.403 5.512 5.364 5.512 374,757 +0.13(+2.38%)
May 08, 2024 5.324 5.403 5.314 5.383 247,390 +0.03(+0.55%)
May 07, 2024 5.305 5.438 5.304 5.354 286,955 +0.05(+0.93%)
May 06, 2024 5.354 5.403 5.295 5.305 264,837 +0.00(+0.00%)
May 03, 2024 5.305 5.364 5.270 5.305 247,486 +0.04(+0.75%)
May 02, 2024 5.245 5.305 5.201 5.265 257,815 +0.03(+0.56%)
May 01, 2024 5.354 5.413 5.216 5.236 356,465 -0.11(-2.03%)
Apr 30, 2024 5.492 5.492 5.329 5.344 310,029 -0.17(-3.04%)
Apr 29, 2024 5.482 5.566 5.482 5.512 344,849 +0.03(+0.54%)
Apr 26, 2024 5.462 5.512 5.443 5.482 361,670 +0.00(+0.00%)
Apr 25, 2024 5.393 5.509 5.383 5.482 372,907 +0.05(+0.91%)
Apr 24, 2024 5.482 5.492 5.393 5.433 412,848 -0.09(-1.61%)
Apr 23, 2024 5.531 5.581 5.487 5.521 507,728 -0.03(-0.53%)
Apr 22, 2024 5.551 5.591 5.482 5.551 537,856 +0.00(+0.00%)
Apr 19, 2024 5.472 5.600 5.423 5.551 523,108 +0.05(+0.90%)
Apr 18, 2024 5.620 5.689 5.487 5.502 391,614 -0.09(-1.59%)
Apr 17, 2024 5.600 5.748 5.591 5.591 698,698 -0.03(-0.53%)
Apr 16, 2024 5.758 5.773 5.620 5.620 554,048 -0.20(-3.39%)
Apr 15, 2024 5.581 5.847 5.581 5.817 1,088,553 +0.22(+3.87%)
Apr 12, 2024 5.768 5.783 5.586 5.600 720,816 -0.13(-2.24%)
Apr 11, 2024 5.689 5.945 5.580 5.729 1,337,017 +0.06(+1.04%)
Apr 10, 2024 5.502 5.738 5.403 5.669 1,890,818 +0.04(+0.70%)
Apr 09, 2024 5.589 5.630 5.528 5.630 1,588,864 +0.07(+1.23%)
Apr 08, 2024 5.575 5.702 5.544 5.561 1,243,027 +0.02(+0.37%)
Apr 05, 2024 5.582 5.651 5.524 5.541 913,451 -0.03(-0.49%)
Apr 04, 2024 5.657 5.692 5.541 5.568 985,972 -0.05(-0.98%)
Apr 03, 2024 5.664 5.733 5.582 5.623 1,106,291 -0.06(-1.09%)
Apr 02, 2024 5.575 5.685 5.486 5.685 868,717 +0.10(+1.84%)
Apr 01, 2024 5.568 5.637 5.524 5.582 1,147,290 +0.06(+1.12%)
Mar 28, 2024 5.561 5.513 5.513 5.520 608,825 -0.01(-0.12%)
Mar 27, 2024 5.486 5.561 5.479 5.527 636,945 +0.10(+1.77%)
Mar 26, 2024 5.596 5.596 5.407 5.431 939,027 -0.14(-2.58%)
Mar 25, 2024 5.452 5.685 5.424 5.575 1,647,364 +1.87(+50.56%)
Mar 22, 2024 3.736 3.764 3.666 3.703 2,470,887 -0.02(-0.50%)
Mar 21, 2024 3.773 3.811 3.680 3.722 2,326,574 -0.03(-0.75%)
Mar 20, 2024 3.722 3.772 3.642 3.750 2,656,608 +0.06(+1.65%)
Mar 19, 2024 3.581 3.703 3.558 3.689 2,507,159 +0.08(+2.34%)
Mar 18, 2024 3.408 3.689 3.386 3.605 4,517,031 +0.30(+8.92%)
Mar 15, 2024 3.220 3.403 3.201 3.309 4,727,328 +0.08(+2.62%)
Mar 14, 2024 2.634 3.501 2.597 3.225 10,024,071 +0.56(+20.91%)
Mar 13, 2024 2.634 2.695 2.634 2.667 323,188 +0.03(+1.07%)
Mar 12, 2024 2.676 2.691 2.639 2.639 506,020 -0.05(-1.75%)
Mar 11, 2024 2.648 2.702 2.648 2.686 377,180 +0.03(+1.06%)
Mar 08, 2024 2.653 2.698 2.648 2.658 531,540 -0.04(-1.39%)
Mar 07, 2024 2.705 2.733 2.676 2.695 307,542 +0.02(+0.70%)
Mar 06, 2024 2.695 2.719 2.665 2.676 851,579 +0.01(+0.53%)
Mar 05, 2024 2.691 2.709 2.653 2.662 558,022 -0.04(-1.39%)
Mar 04, 2024 2.719 2.733 2.695 2.700 381,683 +0.00(+0.00%)
Mar 01, 2024 2.751 2.751 2.691 2.700 585,954 -0.05(-1.87%)
Feb 29, 2024 2.738 2.761 2.705 2.751 460,741 +0.05(+1.89%)
Feb 28, 2024 2.728 2.756 2.691 2.700 506,069 -0.03(-1.19%)
Feb 27, 2024 2.765 2.793 2.733 2.733 457,123 +0.00(+0.00%)
Feb 26, 2024 2.798 2.835 2.714 2.733 1,160,182 -0.07(-2.64%)
Feb 23, 2024 2.696 2.807 2.682 2.807 692,775 +0.11(+3.95%)
Feb 22, 2024 2.682 2.707 2.645 2.700 911,280 -0.01(-0.51%)
Feb 21, 2024 2.696 2.714 2.666 2.714 392,449 +0.02(+0.86%)
Feb 20, 2024 2.700 2.714 2.668 2.691 461,349 -0.02(-0.85%)
Feb 16, 2024 2.742 2.775 2.714 2.714 535,395 -0.06(-2.01%)
Feb 15, 2024 2.710 2.793 2.710 2.770 469,821 +0.06(+2.23%)
Feb 14, 2024 2.714 2.714 2.663 2.710 637,160 +0.04(+1.39%)
Feb 13, 2024 2.770 2.770 2.661 2.673 722,126 -0.16(-5.73%)
Feb 12, 2024 2.747 2.840 2.747 2.835 540,512 +0.09(+3.21%)
Feb 09, 2024 2.724 2.747 2.696 2.747 474,978 +0.02(+0.68%)
Feb 08, 2024 2.617 2.731 2.617 2.728 761,491 +0.10(+3.89%)
Feb 07, 2024 2.524 2.626 2.515 2.626 1,457,100 +0.13(+5.01%)
Feb 06, 2024 2.496 2.552 2.496 2.501 660,022 +0.01(+0.37%)
Feb 05, 2024 2.552 2.561 2.459 2.492 2,373,465 -0.08(-3.07%)
Feb 02, 2024 2.640 2.640 2.571 2.571 418,990 -0.07(-2.81%)
Feb 01, 2024 2.659 2.682 2.627 2.645 683,326 +0.00(+0.00%)
Jan 31, 2024 2.682 2.710 2.645 2.645 347,815 -0.04(-1.38%)
Jan 30, 2024 2.691 2.691 2.659 2.682 825,772 -0.02(-0.86%)
Jan 29, 2024 2.687 2.710 2.626 2.705 316,713 +0.03(+1.22%)
Jan 26, 2024 2.677 2.682 2.654 2.673 327,862 +0.01(+0.52%)
Jan 25, 2024 2.649 2.663 2.598 2.659 380,686 +0.04(+1.60%)
Jan 24, 2024 2.673 2.673 2.615 2.617 330,200 -0.02(-0.88%)
Jan 23, 2024 2.663 2.677 2.624 2.640 456,750 +0.00(+0.00%)
Jan 22, 2024 2.598 2.652 2.580 2.640 851,684 +0.05(+1.79%)
Jan 19, 2024 2.598 2.608 2.538 2.594 684,507 +0.00(+0.18%)
Jan 18, 2024 2.631 2.631 2.571 2.589 646,591 -0.02(-0.89%)
Jan 17, 2024 2.580 2.631 2.575 2.612 706,355 -0.02(-0.71%)
Jan 16, 2024 2.677 2.691 2.631 2.631 1,003,805 -0.08(-2.91%)
Jan 12, 2024 2.677 2.719 2.673 2.710 539,249 +0.07(+2.64%)
Jan 11, 2024 2.687 2.703 2.631 2.640 690,701 -0.05(-1.73%)
Jan 10, 2024 2.687 2.700 2.654 2.687 588,502 -0.01(-0.34%)
Jan 09, 2024 2.738 2.738 2.687 2.696 641,709 -0.07(-2.52%)
Jan 08, 2024 2.779 2.786 2.747 2.765 463,230 -0.02(-0.67%)
Jan 05, 2024 2.770 2.816 2.751 2.784 434,383 +0.00(+0.17%)
Jan 04, 2024 2.784 2.826 2.779 2.779 643,005 -0.02(-0.66%)
Jan 03, 2024 2.793 2.830 2.765 2.798 751,607 -0.00(-0.17%)
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.