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

Futurefuel Corp (NY: FF )

5.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2023 5.691 5.883 5.658 5.790 347,958 +0.11(+1.98%)
Feb 27, 2023 5.724 5.763 5.645 5.678 193,313 -0.01(-0.12%)
Feb 24, 2023 5.678 5.715 5.632 5.684 166,599 -0.05(-0.92%)
Feb 23, 2023 5.816 5.855 5.717 5.737 143,655 -0.06(-1.02%)
Feb 22, 2023 5.842 5.855 5.704 5.796 236,092 -0.04(-0.68%)
Feb 21, 2023 5.960 5.967 5.822 5.835 334,601 -0.15(-2.52%)
Feb 17, 2023 5.967 6.013 5.881 5.987 412,370 +0.03(+0.44%)
Feb 16, 2023 5.980 6.033 5.921 5.960 212,018 -0.09(-1.41%)
Feb 15, 2023 5.901 6.046 5.858 6.046 195,655 +0.11(+1.88%)
Feb 14, 2023 5.934 6.046 5.881 5.934 232,883 +0.01(+0.11%)
Feb 13, 2023 5.895 5.960 5.875 5.927 161,165 +0.03(+0.56%)
Feb 10, 2023 5.842 5.934 5.697 5.895 310,804 +0.05(+0.90%)
Feb 09, 2023 5.967 5.967 5.711 5.842 372,630 -0.10(-1.66%)
Feb 08, 2023 5.947 6.026 5.901 5.941 224,358 -0.04(-0.66%)
Feb 07, 2023 5.987 6.075 5.878 5.980 233,540 -0.02(-0.33%)
Feb 06, 2023 5.960 6.006 5.599 6.000 527,012 -0.01(-0.22%)
Feb 03, 2023 5.947 6.039 5.901 6.013 373,899 +0.01(+0.22%)
Feb 02, 2023 6.085 6.131 5.895 6.000 343,856 -0.07(-1.08%)
Feb 01, 2023 6.092 6.203 5.967 6.065 347,188 -0.03(-0.43%)
Jan 31, 2023 5.973 6.144 5.972 6.092 174,558 +0.14(+2.43%)
Jan 30, 2023 5.914 6.019 5.881 5.947 191,504 +0.00(+0.00%)
Jan 27, 2023 6.013 6.026 5.934 5.947 202,275 -0.10(-1.63%)
Jan 26, 2023 6.013 6.065 5.924 6.046 259,470 -0.08(-1.29%)
Jan 25, 2023 6.111 6.151 6.059 6.125 159,316 -0.03(-0.53%)
Jan 24, 2023 6.144 6.223 6.079 6.157 215,982 -0.06(-0.95%)
Jan 23, 2023 6.295 6.355 6.161 6.217 261,416 -0.08(-1.25%)
Jan 20, 2023 6.210 6.368 6.111 6.295 418,627 +0.14(+2.24%)
Jan 19, 2023 6.111 6.177 6.043 6.157 228,660 -0.01(-0.11%)
Jan 18, 2023 6.289 6.407 6.144 6.164 283,866 -0.09(-1.47%)
Jan 17, 2023 6.315 6.341 6.184 6.256 246,592 -0.04(-0.63%)
Jan 13, 2023 6.046 6.318 6.033 6.295 257,235 +0.20(+3.34%)
Jan 12, 2023 6.105 6.129 6.006 6.092 257,694 -0.01(-0.22%)
Jan 11, 2023 6.072 6.269 6.065 6.105 343,310 +0.07(+1.20%)
Jan 10, 2023 5.737 6.052 5.711 6.033 385,330 +0.33(+5.76%)
Jan 09, 2023 5.750 5.786 5.632 5.704 327,656 +0.03(+0.46%)
Jan 06, 2023 5.586 5.783 5.586 5.678 211,023 +0.14(+2.49%)
Jan 05, 2023 5.586 5.586 5.461 5.540 184,206 -0.10(-1.75%)
Jan 04, 2023 5.750 5.750 5.573 5.638 406,590 -0.04(-0.69%)
Jan 03, 2023 5.467 5.842 5.467 5.678 478,046 +0.34(+6.27%)
Dec 30, 2022 5.356 5.362 5.293 5.343 433,984 -0.05(-0.97%)
Dec 29, 2022 5.421 5.466 5.379 5.395 423,958 +0.00(+0.00%)
Dec 28, 2022 5.500 5.566 5.362 5.395 277,853 -0.11(-1.91%)
Dec 27, 2022 5.494 5.632 5.448 5.500 286,242 +0.01(+0.12%)
Dec 23, 2022 5.507 5.527 5.369 5.494 201,856 -0.03(-0.48%)
Dec 22, 2022 5.625 5.625 5.402 5.520 192,596 -0.14(-2.44%)
Dec 21, 2022 5.684 5.760 5.638 5.658 381,663 +0.00(+0.00%)
Dec 20, 2022 5.605 5.763 5.592 5.658 315,880 -0.01(-0.23%)
Dec 19, 2022 5.816 5.854 5.671 5.671 402,654 -0.11(-1.93%)
Dec 16, 2022 5.467 5.789 5.467 5.783 2,035,005 +0.26(+4.76%)
Dec 15, 2022 5.566 5.717 5.520 5.520 321,241 -0.14(-2.44%)
Dec 14, 2022 5.527 5.796 5.481 5.658 271,927 +0.08(+1.41%)
Dec 13, 2022 5.619 5.717 5.540 5.579 920,251 +0.12(+2.29%)
Dec 12, 2022 5.382 5.546 5.375 5.454 281,549 +0.06(+1.10%)
Dec 09, 2022 5.684 5.704 5.389 5.395 150,013 -0.34(-5.96%)
Dec 08, 2022 5.822 5.914 5.593 5.737 275,810 -0.08(-1.36%)
Dec 07, 2022 5.684 5.845 5.678 5.816 281,118 +0.10(+1.72%)
Dec 06, 2022 5.796 5.842 5.619 5.717 360,538 -0.08(-1.36%)
Dec 05, 2022 5.678 5.862 5.645 5.796 254,123 +0.12(+2.08%)
Dec 02, 2022 5.678 5.796 5.600 5.678 138,419 -0.07(-1.26%)
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.