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

Futurefuel Corp (NY: FF )

4.160 +0.060 (+1.46%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
May 28, 2021 4.416 4.454 4.276 4.340 950,707 -0.06(-1.44%)
May 27, 2021 4.521 4.559 4.399 4.404 940,020 -0.06(-1.41%)
May 26, 2021 4.378 4.500 4.336 4.467 1,087,822 +0.11(+2.61%)
May 25, 2021 4.660 4.706 4.336 4.353 1,576,195 -0.24(-5.22%)
May 24, 2021 4.849 4.874 4.538 4.593 1,622,142 -0.30(-6.18%)
May 21, 2021 5.026 5.072 4.845 4.895 1,355,349 -0.05(-1.10%)
May 20, 2021 5.677 5.710 4.916 4.950 2,657,416 -0.70(-12.35%)
May 19, 2021 5.605 5.686 5.396 5.647 2,264,363 -0.07(-1.24%)
May 18, 2021 5.761 5.842 5.669 5.718 1,758,428 -0.02(-0.37%)
May 17, 2021 5.382 5.832 5.360 5.740 2,589,426 +0.46(+8.65%)
May 14, 2021 5.268 5.339 5.091 5.283 1,162,367 +0.06(+1.15%)
May 13, 2021 4.779 5.244 4.755 5.222 1,383,369 +0.43(+9.02%)
May 12, 2021 5.070 5.456 4.765 4.790 2,696,044 -0.25(-4.92%)
May 11, 2021 4.354 5.049 4.255 5.038 5,921,797 +1.06(+26.74%)
May 10, 2021 4.553 4.553 3.934 3.975 1,635,324 -0.72(-15.26%)
May 07, 2021 4.716 4.716 4.645 4.691 298,754 -0.02(-0.53%)
May 06, 2021 4.701 4.742 4.616 4.716 442,807 +0.03(+0.60%)
May 05, 2021 4.677 4.748 4.631 4.687 203,678 +0.04(+0.76%)
May 04, 2021 4.567 4.673 4.567 4.652 284,867 +0.04(+0.77%)
May 03, 2021 4.549 4.652 4.542 4.616 469,685 +0.12(+2.60%)
Apr 30, 2021 4.510 4.563 4.478 4.500 361,846 -0.05(-1.09%)
Apr 29, 2021 4.652 4.652 4.538 4.549 283,230 -0.06(-1.38%)
Apr 28, 2021 4.574 4.634 4.563 4.613 284,935 +0.01(+0.23%)
Apr 27, 2021 4.659 4.659 4.553 4.602 249,462 -0.03(-0.61%)
Apr 26, 2021 4.556 4.670 4.549 4.631 320,343 +0.09(+1.95%)
Apr 23, 2021 4.539 4.595 4.514 4.542 324,306 +0.04(+0.87%)
Apr 22, 2021 4.531 4.574 4.471 4.503 326,118 -0.00(-0.08%)
Apr 21, 2021 4.510 4.581 4.485 4.507 398,019 +0.01(+0.32%)
Apr 20, 2021 4.624 4.634 4.450 4.492 359,094 -0.11(-2.46%)
Apr 19, 2021 4.783 4.822 4.592 4.606 513,403 -0.21(-4.41%)
Apr 16, 2021 4.882 4.918 4.783 4.818 319,508 -0.02(-0.51%)
Apr 15, 2021 4.872 4.932 4.811 4.843 272,431 -0.01(-0.15%)
Apr 14, 2021 4.847 4.957 4.829 4.850 293,041 -0.01(-0.15%)
Apr 13, 2021 4.939 4.946 4.811 4.857 403,512 -0.09(-1.72%)
Apr 12, 2021 4.911 4.978 4.900 4.942 242,132 +0.05(+0.94%)
Apr 09, 2021 4.946 4.967 4.893 4.896 252,332 -0.02(-0.43%)
Apr 08, 2021 5.003 5.003 4.889 4.918 331,204 -0.05(-1.00%)
Apr 07, 2021 5.042 5.081 4.941 4.967 368,515 -0.06(-1.27%)
Apr 06, 2021 5.098 5.160 5.027 5.031 262,894 -0.07(-1.32%)
Apr 05, 2021 5.190 5.201 5.049 5.098 409,890 -0.02(-0.48%)
Apr 01, 2021 5.159 5.159 5.056 5.123 274,630 -0.02(-0.48%)
Mar 31, 2021 5.095 5.219 5.024 5.148 879,477 +0.06(+1.18%)
Mar 30, 2021 4.967 5.155 4.932 5.088 329,212 +0.11(+2.28%)
Mar 29, 2021 5.045 5.166 4.946 4.974 395,857 -0.14(-2.70%)
Mar 26, 2021 5.077 5.159 4.985 5.112 417,449 +0.11(+2.27%)
Mar 25, 2021 4.779 5.027 4.739 4.999 450,424 +0.18(+3.75%)
Mar 24, 2021 4.779 5.006 4.779 4.818 562,247 +0.06(+1.27%)
Mar 23, 2021 4.935 4.960 4.733 4.758 437,974 -0.24(-4.75%)
Mar 22, 2021 5.123 5.190 4.960 4.996 535,010 -0.13(-2.49%)
Mar 19, 2021 5.194 5.201 4.978 5.123 1,585,122 -0.08(-1.50%)
Mar 18, 2021 5.339 5.428 5.183 5.201 469,141 -0.15(-2.85%)
Mar 17, 2021 5.385 5.407 5.130 5.353 594,652 +0.02(+0.33%)
Mar 16, 2021 5.616 5.616 5.336 5.336 409,896 -0.21(-3.77%)
Mar 15, 2021 5.757 5.757 5.506 5.545 620,851 -0.18(-3.16%)
Mar 12, 2021 5.626 5.754 5.619 5.725 388,659 +0.09(+1.57%)
Mar 11, 2021 5.658 5.658 5.520 5.637 296,352 +0.02(+0.44%)
Mar 10, 2021 5.527 5.630 5.500 5.612 361,211 +0.08(+1.41%)
Mar 09, 2021 5.591 5.626 5.499 5.534 335,624 +0.01(+0.19%)
Mar 08, 2021 5.325 5.531 5.325 5.523 450,983 +0.21(+4.00%)
Mar 05, 2021 5.222 5.322 5.027 5.311 554,623 +0.20(+3.88%)
Mar 04, 2021 5.385 5.385 5.027 5.112 472,197 -0.26(-4.82%)
Mar 03, 2021 5.477 5.495 5.318 5.371 320,789 -0.04(-0.72%)
Mar 02, 2021 5.417 5.499 5.371 5.410 346,217 -0.01(-0.26%)
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.