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

Futurefuel Corp (NY: FF )

6.090 -0.160 (-2.56%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 5.434 5.434 5.273 5.288 313,310 -0.17(-3.04%)
Apr 29, 2024 5.425 5.508 5.425 5.454 348,499 +0.03(+0.54%)
Apr 26, 2024 5.405 5.454 5.386 5.425 365,498 +0.00(+0.00%)
Apr 25, 2024 5.337 5.451 5.327 5.425 376,854 +0.05(+0.91%)
Apr 24, 2024 5.425 5.434 5.337 5.376 417,218 -0.09(-1.61%)
Apr 23, 2024 5.473 5.522 5.430 5.464 513,102 -0.03(-0.53%)
Apr 22, 2024 5.493 5.532 5.425 5.493 543,548 +0.00(+0.00%)
Apr 19, 2024 5.415 5.542 5.366 5.493 528,644 +0.05(+0.90%)
Apr 18, 2024 5.561 5.629 5.430 5.444 395,759 -0.09(-1.59%)
Apr 17, 2024 5.542 5.688 5.532 5.532 706,093 -0.03(-0.53%)
Apr 16, 2024 5.698 5.712 5.561 5.561 559,912 -0.20(-3.39%)
Apr 15, 2024 5.522 5.786 5.522 5.756 1,100,074 +0.21(+3.87%)
Apr 12, 2024 5.708 5.722 5.527 5.542 728,446 -0.13(-2.24%)
Apr 11, 2024 5.630 5.883 5.521 5.669 1,351,168 +0.06(+1.04%)
Apr 10, 2024 5.444 5.678 5.347 5.610 1,910,831 +0.04(+0.70%)
Apr 09, 2024 5.530 5.571 5.470 5.571 1,605,680 +0.07(+1.23%)
Apr 08, 2024 5.517 5.642 5.486 5.503 1,256,183 +0.02(+0.37%)
Apr 05, 2024 5.523 5.591 5.466 5.483 923,118 -0.03(-0.49%)
Apr 04, 2024 5.598 5.632 5.483 5.510 996,407 -0.05(-0.98%)
Apr 03, 2024 5.605 5.673 5.523 5.564 1,118,000 -0.06(-1.09%)
Apr 02, 2024 5.517 5.625 5.428 5.625 877,911 +0.10(+1.84%)
Apr 01, 2024 5.510 5.578 5.466 5.523 1,159,433 +0.06(+1.12%)
Mar 28, 2024 5.503 5.456 5.456 5.462 615,269 -0.01(-0.12%)
Mar 27, 2024 5.428 5.503 5.422 5.469 643,686 +0.10(+1.77%)
Mar 26, 2024 5.537 5.537 5.350 5.374 948,966 -0.14(-2.58%)
Mar 25, 2024 5.395 5.625 5.367 5.517 1,664,799 +0.16(+2.91%)
Mar 22, 2024 5.408 5.449 5.306 5.361 1,706,837 -0.03(-0.50%)
Mar 21, 2024 5.462 5.517 5.327 5.388 1,607,148 -0.04(-0.75%)
Mar 20, 2024 5.388 5.460 5.272 5.428 1,835,129 +0.09(+1.65%)
Mar 19, 2024 5.184 5.361 5.150 5.340 1,731,893 +0.12(+2.34%)
Mar 18, 2024 4.933 5.340 4.902 5.218 3,120,269 +0.43(+8.92%)
Mar 15, 2024 4.662 4.926 4.635 4.791 3,265,539 +0.12(+2.62%)
Mar 14, 2024 3.814 5.069 3.759 4.668 6,924,417 +0.81(+20.91%)
Mar 13, 2024 3.814 3.902 3.814 3.861 223,251 +0.04(+1.07%)
Mar 12, 2024 3.875 3.895 3.820 3.820 349,548 -0.07(-1.75%)
Mar 11, 2024 3.834 3.912 3.834 3.888 260,548 +0.04(+1.06%)
Mar 08, 2024 3.841 3.905 3.834 3.847 367,176 -0.05(-1.39%)
Mar 07, 2024 3.915 3.956 3.875 3.902 212,443 +0.03(+0.70%)
Mar 06, 2024 3.902 3.936 3.858 3.875 588,253 +0.02(+0.53%)
Mar 05, 2024 3.895 3.922 3.841 3.854 385,469 -0.05(-1.39%)
Mar 04, 2024 3.936 3.956 3.902 3.909 263,659 +0.00(+0.00%)
Mar 01, 2024 3.983 3.983 3.895 3.909 404,765 -0.07(-1.87%)
Feb 29, 2024 3.963 3.997 3.916 3.983 318,270 +0.07(+1.89%)
Feb 28, 2024 3.950 3.990 3.896 3.909 349,582 -0.05(-1.19%)
Feb 27, 2024 4.003 4.044 3.956 3.956 315,770 +0.00(+0.00%)
Feb 26, 2024 4.050 4.104 3.929 3.956 801,429 -0.11(-2.64%)
Feb 23, 2024 3.903 4.064 3.882 4.064 478,554 +0.15(+3.95%)
Feb 22, 2024 3.882 3.919 3.829 3.909 629,493 -0.02(-0.51%)
Feb 21, 2024 3.903 3.929 3.859 3.929 271,095 +0.03(+0.86%)
Feb 20, 2024 3.909 3.929 3.862 3.896 318,690 -0.03(-0.85%)
Feb 16, 2024 3.970 4.017 3.929 3.929 369,840 -0.08(-2.01%)
Feb 15, 2024 3.923 4.044 3.923 4.010 324,542 +0.09(+2.23%)
Feb 14, 2024 3.929 3.929 3.856 3.923 440,136 +0.05(+1.39%)
Feb 13, 2024 4.010 4.010 3.852 3.869 498,830 -0.24(-5.73%)
Feb 12, 2024 3.976 4.111 3.976 4.104 373,374 +0.13(+3.21%)
Feb 09, 2024 3.943 3.976 3.903 3.976 328,105 +0.03(+0.68%)
Feb 08, 2024 3.788 3.953 3.788 3.950 526,022 +0.15(+3.89%)
Feb 07, 2024 3.654 3.802 3.641 3.802 1,006,534 +0.18(+5.01%)
Feb 06, 2024 3.614 3.694 3.614 3.620 455,929 +0.01(+0.37%)
Feb 05, 2024 3.694 3.708 3.560 3.607 1,639,539 -0.11(-3.07%)
Feb 02, 2024 3.822 3.822 3.721 3.721 289,430 -0.11(-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.