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

Futurefuel Corp (NY: FF )

4.360 +0.260 (+6.34%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Apr 30, 2024 5.413 5.413 5.252 5.267 314,566 -0.17(-3.04%)
Apr 29, 2024 5.403 5.486 5.403 5.432 349,895 +0.03(+0.54%)
Apr 26, 2024 5.384 5.432 5.364 5.403 366,962 +0.00(+0.00%)
Apr 25, 2024 5.316 5.429 5.306 5.403 378,364 +0.05(+0.91%)
Apr 24, 2024 5.403 5.413 5.316 5.354 418,890 -0.09(-1.61%)
Apr 23, 2024 5.452 5.500 5.408 5.442 515,158 -0.03(-0.53%)
Apr 22, 2024 5.471 5.510 5.403 5.471 545,727 +0.00(+0.00%)
Apr 19, 2024 5.393 5.520 5.345 5.471 530,763 +0.05(+0.90%)
Apr 18, 2024 5.539 5.607 5.408 5.422 397,345 -0.09(-1.59%)
Apr 17, 2024 5.520 5.665 5.510 5.510 708,923 -0.03(-0.53%)
Apr 16, 2024 5.675 5.690 5.539 5.539 562,156 -0.19(-3.39%)
Apr 15, 2024 5.500 5.763 5.500 5.733 1,104,483 +0.21(+3.87%)
Apr 12, 2024 5.685 5.699 5.505 5.520 731,365 -0.13(-2.24%)
Apr 11, 2024 5.607 5.860 5.499 5.646 1,356,583 +0.06(+1.04%)
Apr 10, 2024 5.422 5.656 5.325 5.588 1,918,489 +0.04(+0.70%)
Apr 09, 2024 5.508 5.549 5.448 5.549 1,612,115 +0.07(+1.23%)
Apr 08, 2024 5.495 5.620 5.464 5.481 1,261,218 +0.02(+0.37%)
Apr 05, 2024 5.501 5.569 5.444 5.461 926,818 -0.03(-0.49%)
Apr 04, 2024 5.576 5.610 5.461 5.488 1,000,401 -0.05(-0.98%)
Apr 03, 2024 5.583 5.650 5.501 5.542 1,122,481 -0.06(-1.09%)
Apr 02, 2024 5.495 5.603 5.407 5.603 881,430 +0.10(+1.84%)
Apr 01, 2024 5.488 5.556 5.444 5.501 1,164,080 +0.06(+1.12%)
Mar 28, 2024 5.481 5.434 5.434 5.441 617,735 -0.01(-0.12%)
Mar 27, 2024 5.407 5.481 5.400 5.447 646,266 +0.09(+1.77%)
Mar 26, 2024 5.515 5.515 5.329 5.353 952,769 -0.14(-2.58%)
Mar 25, 2024 5.373 5.603 5.346 5.495 1,671,471 +1.85(+50.56%)
Mar 22, 2024 3.682 3.710 3.613 3.650 2,507,047 -0.02(-0.50%)
Mar 21, 2024 3.719 3.756 3.627 3.668 2,360,621 -0.03(-0.75%)
Mar 20, 2024 3.668 3.718 3.590 3.696 2,695,485 +0.06(+1.65%)
Mar 19, 2024 3.529 3.650 3.506 3.636 2,543,850 +0.08(+2.34%)
Mar 18, 2024 3.359 3.636 3.338 3.553 4,583,134 +0.29(+8.92%)
Mar 15, 2024 3.174 3.354 3.155 3.262 4,796,509 +0.08(+2.62%)
Mar 14, 2024 2.596 3.451 2.559 3.178 10,170,765 +0.55(+20.91%)
Mar 13, 2024 2.596 2.656 2.596 2.629 327,917 +0.03(+1.07%)
Mar 12, 2024 2.638 2.652 2.601 2.601 513,425 -0.05(-1.75%)
Mar 11, 2024 2.610 2.663 2.610 2.647 382,700 +0.03(+1.06%)
Mar 08, 2024 2.615 2.659 2.610 2.619 539,318 -0.04(-1.39%)
Mar 07, 2024 2.666 2.693 2.638 2.656 312,042 +0.02(+0.70%)
Mar 06, 2024 2.656 2.679 2.626 2.638 864,041 +0.01(+0.53%)
Mar 05, 2024 2.652 2.670 2.615 2.624 566,188 -0.04(-1.39%)
Mar 04, 2024 2.679 2.693 2.656 2.661 387,269 +0.00(+0.00%)
Mar 01, 2024 2.712 2.712 2.652 2.661 594,529 -0.05(-1.87%)
Feb 29, 2024 2.698 2.721 2.666 2.712 467,484 +0.05(+1.89%)
Feb 28, 2024 2.689 2.716 2.652 2.661 513,475 -0.03(-1.19%)
Feb 27, 2024 2.726 2.753 2.693 2.693 463,812 +0.00(+0.00%)
Feb 26, 2024 2.758 2.794 2.675 2.693 1,177,161 -0.07(-2.64%)
Feb 23, 2024 2.657 2.767 2.643 2.767 702,913 +0.11(+3.95%)
Feb 22, 2024 2.643 2.668 2.607 2.661 924,616 -0.01(-0.51%)
Feb 21, 2024 2.657 2.675 2.627 2.675 398,192 +0.02(+0.86%)
Feb 20, 2024 2.661 2.675 2.629 2.652 468,100 -0.02(-0.85%)
Feb 16, 2024 2.703 2.735 2.675 2.675 543,230 -0.05(-2.01%)
Feb 15, 2024 2.671 2.753 2.671 2.730 476,696 +0.06(+2.23%)
Feb 14, 2024 2.675 2.675 2.625 2.671 646,484 +0.04(+1.39%)
Feb 13, 2024 2.730 2.730 2.623 2.634 732,694 -0.16(-5.73%)
Feb 12, 2024 2.707 2.799 2.707 2.794 548,422 +0.09(+3.21%)
Feb 09, 2024 2.684 2.707 2.657 2.707 481,929 +0.02(+0.68%)
Feb 08, 2024 2.579 2.691 2.579 2.689 772,635 +0.10(+3.89%)
Feb 07, 2024 2.488 2.588 2.479 2.588 1,478,424 +0.12(+5.01%)
Feb 06, 2024 2.460 2.515 2.460 2.465 669,681 +0.01(+0.37%)
Feb 05, 2024 2.515 2.524 2.424 2.456 2,408,199 -0.08(-3.07%)
Feb 02, 2024 2.602 2.602 2.533 2.533 425,122 -0.07(-2.81%)
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.