Skip to main content

Futurefuel Corp (NY: FF )

4.560 -0.050 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.736 3.736 3.600 3.607 481,859 -0.20(-5.21%)
Apr 29, 2020 3.736 3.833 3.722 3.805 475,543 +0.11(+3.01%)
Apr 28, 2020 3.718 3.736 3.614 3.694 411,804 +0.04(+1.05%)
Apr 27, 2020 3.562 3.673 3.510 3.656 369,948 +0.11(+3.04%)
Apr 24, 2020 3.569 3.645 3.485 3.548 374,964 -0.01(-0.39%)
Apr 23, 2020 3.506 3.652 3.496 3.562 487,235 +0.08(+2.19%)
Apr 22, 2020 3.419 3.513 3.353 3.485 710,818 +0.10(+2.98%)
Apr 21, 2020 3.211 3.416 3.187 3.385 1,267,282 +0.05(+1.46%)
Apr 20, 2020 3.336 3.451 3.228 3.336 1,429,153 +0.03(+1.05%)
Apr 17, 2020 3.148 3.351 3.148 3.301 2,429,386 +0.27(+8.79%)
Apr 16, 2020 3.143 3.193 3.009 3.034 1,437,014 -0.05(-1.71%)
Apr 15, 2020 3.180 3.198 3.064 3.087 1,025,151 -0.16(-4.96%)
Apr 14, 2020 3.338 3.373 3.211 3.248 813,390 -0.06(-1.68%)
Apr 13, 2020 3.367 3.373 3.264 3.304 729,876 -0.07(-1.96%)
Apr 09, 2020 3.433 3.486 3.317 3.370 1,248,392 +0.00(+0.08%)
Apr 08, 2020 3.399 3.431 3.328 3.367 859,111 +0.02(+0.47%)
Apr 07, 2020 3.433 3.433 3.307 3.351 1,668,086 +0.02(+0.47%)
Apr 06, 2020 3.190 3.344 3.124 3.336 790,266 +0.21(+6.76%)
Apr 03, 2020 3.204 3.277 3.061 3.124 751,989 -0.12(-3.74%)
Apr 02, 2020 3.159 3.283 3.143 3.246 631,780 +0.07(+2.08%)
Apr 01, 2020 2.897 3.180 2.865 3.180 777,354 +0.20(+6.83%)
Mar 31, 2020 3.156 3.156 2.932 2.976 802,504 -0.15(-4.73%)
Mar 30, 2020 3.029 3.130 2.797 3.124 893,242 +0.18(+6.00%)
Mar 27, 2020 2.855 3.007 2.834 2.947 620,977 -0.04(-1.24%)
Mar 26, 2020 2.731 3.034 2.728 2.984 1,131,872 +0.26(+9.50%)
Mar 25, 2020 2.826 2.873 2.686 2.726 942,776 -0.02(-0.67%)
Mar 24, 2020 2.699 2.979 2.691 2.744 1,130,971 +0.18(+6.89%)
Mar 23, 2020 2.580 2.670 2.506 2.567 644,677 -0.05(-1.82%)
Mar 20, 2020 2.747 2.778 2.509 2.615 739,872 -0.16(-5.89%)
Mar 19, 2020 2.768 2.879 2.644 2.778 687,536 +0.01(+0.48%)
Mar 18, 2020 3.027 3.098 2.715 2.765 555,661 -0.39(-12.46%)
Mar 17, 2020 2.760 3.167 2.628 3.159 841,152 +0.43(+15.56%)
Mar 16, 2020 2.467 2.818 2.467 2.733 738,327 +0.03(+0.98%)
Mar 13, 2020 2.520 2.707 2.409 2.707 1,126,847 +0.32(+13.38%)
Mar 12, 2020 2.353 2.549 2.311 2.387 982,265 -0.10(-3.93%)
Mar 11, 2020 2.451 2.498 2.406 2.485 426,407 -0.04(-1.77%)
Mar 10, 2020 2.501 2.530 2.407 2.530 423,476 +0.11(+4.36%)
Mar 09, 2020 2.604 2.657 2.395 2.424 548,402 -0.29(-10.61%)
Mar 06, 2020 2.604 2.726 2.604 2.712 538,811 -0.00(-0.10%)
Mar 05, 2020 2.681 2.739 2.641 2.715 425,714 -0.04(-1.63%)
Mar 04, 2020 2.752 2.765 2.641 2.760 537,164 +0.06(+2.25%)
Mar 03, 2020 2.749 2.826 2.654 2.699 470,311 -0.06(-2.20%)
Mar 02, 2020 2.694 2.765 2.667 2.760 404,302 +0.07(+2.75%)
Feb 28, 2020 2.686 2.739 2.607 2.686 620,220 -0.04(-1.36%)
Feb 27, 2020 2.794 2.883 2.723 2.723 501,569 -0.15(-5.38%)
Feb 26, 2020 2.909 2.933 2.865 2.878 379,127 -0.00(-0.09%)
Feb 25, 2020 2.988 3.017 2.865 2.880 359,574 -0.11(-3.60%)
Feb 24, 2020 2.978 3.020 2.959 2.988 251,131 -0.11(-3.64%)
Feb 21, 2020 3.159 3.167 3.087 3.101 275,734 -0.06(-1.99%)
Feb 20, 2020 3.140 3.201 3.140 3.164 239,824 +0.01(+0.33%)
Feb 19, 2020 3.114 3.165 3.109 3.153 247,330 +0.05(+1.52%)
Feb 18, 2020 3.130 3.172 3.088 3.106 286,740 -0.02(-0.67%)
Feb 14, 2020 3.075 3.140 3.062 3.127 375,897 +0.05(+1.71%)
Feb 13, 2020 3.009 3.083 2.999 3.075 419,470 +0.05(+1.65%)
Feb 12, 2020 3.064 3.096 3.022 3.025 465,442 +0.00(+0.09%)
Feb 11, 2020 3.006 3.048 2.999 3.022 331,608 +0.05(+1.68%)
Feb 10, 2020 2.991 3.021 2.970 2.972 400,439 -0.03(-0.88%)
Feb 07, 2020 3.085 3.100 2.972 2.999 388,846 -0.10(-3.14%)
Feb 06, 2020 3.122 3.132 3.089 3.096 484,881 +0.00(+0.00%)
Feb 05, 2020 3.064 3.104 3.046 3.096 408,540 +0.08(+2.61%)
Feb 04, 2020 3.004 3.041 2.999 3.017 436,768 +0.06(+2.13%)
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.