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

Futurefuel Corp (NY: FF )

5.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Dec 31, 2020 4.482 4.482 4.482 293,670 +0.01(+0.16%)
Dec 30, 2020 4.393 4.492 4.393 4.475 293,670 +0.09(+2.09%)
Dec 29, 2020 4.397 4.401 4.273 4.383 381,366 -0.00(-0.08%)
Dec 28, 2020 4.422 4.503 4.369 4.386 329,457 -0.01(-0.32%)
Dec 24, 2020 4.390 4.408 4.288 4.401 162,657 +0.04(+0.97%)
Dec 23, 2020 4.298 4.372 4.252 4.358 395,611 +0.12(+2.83%)
Dec 22, 2020 4.235 4.305 4.182 4.238 456,599 +0.02(+0.59%)
Dec 21, 2020 4.210 4.256 4.129 4.213 356,545 -0.05(-1.08%)
Dec 18, 2020 4.319 4.492 4.238 4.259 2,276,918 -0.02(-0.58%)
Dec 17, 2020 4.302 4.302 4.203 4.284 310,017 +0.01(+0.17%)
Dec 16, 2020 4.351 4.376 4.259 4.277 332,940 -0.10(-2.18%)
Dec 15, 2020 4.245 4.379 4.203 4.372 321,650 +0.18(+4.29%)
Dec 14, 2020 4.256 4.279 4.189 4.192 304,041 -0.06(-1.49%)
Dec 11, 2020 4.182 4.288 4.182 4.256 235,767 +0.07(+1.69%)
Dec 10, 2020 4.249 4.263 4.125 4.185 253,170 -0.09(-2.06%)
Dec 09, 2020 4.323 4.351 4.245 4.273 264,493 -0.05(-1.06%)
Dec 08, 2020 4.210 4.319 4.206 4.319 217,218 +0.10(+2.26%)
Dec 07, 2020 4.298 4.298 4.210 4.224 180,671 -0.04(-0.91%)
Dec 04, 2020 4.256 4.298 4.182 4.263 223,582 +0.04(+1.00%)
Dec 03, 2020 4.436 4.443 4.192 4.221 412,800 -0.20(-4.63%)
Dec 02, 2020 4.443 4.549 4.371 4.425 561,785 -0.02(-0.48%)
Dec 01, 2020 4.316 4.457 4.235 4.446 725,422 +0.22(+5.09%)
Nov 30, 2020 4.270 4.319 4.185 4.231 414,903 -0.09(-2.04%)
Nov 27, 2020 4.260 4.347 4.182 4.319 220,692 +0.06(+1.49%)
Nov 25, 2020 4.246 4.309 4.193 4.256 253,724 -0.01(-0.33%)
Nov 24, 2020 4.330 4.347 4.186 4.270 304,734 -0.01(-0.33%)
Nov 23, 2020 4.175 4.298 4.140 4.284 434,262 +0.12(+2.78%)
Nov 20, 2020 4.038 4.188 3.937 4.168 446,794 +0.15(+3.67%)
Nov 19, 2020 4.119 4.119 3.937 4.021 539,573 -0.07(-1.72%)
Nov 18, 2020 4.253 4.265 4.091 4.091 350,308 -0.16(-3.80%)
Nov 17, 2020 4.260 4.290 4.147 4.253 259,186 -0.01(-0.25%)
Nov 16, 2020 4.393 4.393 4.168 4.263 384,081 -0.05(-1.22%)
Nov 13, 2020 4.263 4.365 4.249 4.316 368,199 +0.12(+2.93%)
Nov 12, 2020 4.425 4.425 4.133 4.193 472,472 -0.27(-6.13%)
Nov 11, 2020 4.376 4.604 4.376 4.467 526,446 +0.11(+2.50%)
Nov 10, 2020 4.358 4.432 4.218 4.358 481,598 +0.01(+0.24%)
Nov 09, 2020 4.607 4.683 4.330 4.347 469,094 +0.05(+1.14%)
Nov 06, 2020 4.400 4.400 4.288 4.298 142,382 -0.07(-1.69%)
Nov 05, 2020 4.182 4.404 4.182 4.372 192,090 +0.22(+5.42%)
Nov 04, 2020 4.232 4.232 4.084 4.147 308,072 -0.18(-4.22%)
Nov 03, 2020 4.369 4.390 4.284 4.330 284,601 +0.05(+1.07%)
Nov 02, 2020 4.221 4.319 4.207 4.284 184,216 +0.11(+2.61%)
Oct 30, 2020 4.210 4.235 4.091 4.175 240,625 -0.04(-0.92%)
Oct 29, 2020 4.126 4.235 4.017 4.214 216,238 +0.08(+1.87%)
Oct 28, 2020 4.123 4.214 4.109 4.137 255,416 -0.07(-1.59%)
Oct 27, 2020 4.193 4.239 4.165 4.203 232,917 -0.01(-0.25%)
Oct 26, 2020 4.333 4.347 4.196 4.214 180,526 -0.17(-3.92%)
Oct 23, 2020 4.498 4.590 4.365 4.386 277,929 -0.08(-1.89%)
Oct 22, 2020 4.390 4.474 4.239 4.470 604,827 +0.10(+2.25%)
Oct 21, 2020 4.340 4.390 4.270 4.372 327,937 +0.05(+1.06%)
Oct 20, 2020 4.235 4.344 4.218 4.326 259,471 +0.12(+2.92%)
Oct 19, 2020 4.189 4.256 4.168 4.203 309,367 +0.05(+1.18%)
Oct 16, 2020 4.130 4.196 4.114 4.154 204,460 -0.00(-0.08%)
Oct 15, 2020 4.000 4.168 3.972 4.158 309,287 +0.10(+2.51%)
Oct 14, 2020 4.109 4.116 4.052 4.056 205,055 -0.01(-0.35%)
Oct 13, 2020 4.067 4.109 4.021 4.070 233,341 -0.04(-0.94%)
Oct 12, 2020 4.154 4.161 4.063 4.109 258,087 -0.04(-0.85%)
Oct 09, 2020 4.126 4.175 4.059 4.144 301,280 +0.06(+1.37%)
Oct 08, 2020 4.189 4.189 4.059 4.088 351,658 -0.02(-0.60%)
Oct 07, 2020 4.088 4.147 4.024 4.112 433,342 +0.06(+1.39%)
Oct 06, 2020 4.200 4.200 4.052 4.056 460,454 -0.08(-1.87%)
Oct 05, 2020 4.084 4.179 4.067 4.133 439,681 +0.13(+3.34%)
Oct 02, 2020 3.873 4.102 3.873 4.000 339,154 +0.06(+1.61%)
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.