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

Futurefuel Corp (NY: FF )

4.160 UNCHANGED
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 31, 2022 3.210 3.240 3.096 3.136 625,323 -0.04(-1.24%)
May 27, 2022 3.136 3.216 3.119 3.175 336,524 +0.03(+1.10%)
May 26, 2022 3.114 3.191 3.110 3.140 385,011 +0.06(+1.82%)
May 25, 2022 3.054 3.116 3.028 3.084 363,644 +0.03(+0.85%)
May 24, 2022 3.041 3.123 2.998 3.058 376,998 +0.01(+0.28%)
May 23, 2022 3.093 3.106 2.976 3.049 563,408 -0.04(-1.26%)
May 20, 2022 3.110 3.140 3.000 3.088 963,777 +0.00(+0.14%)
May 19, 2022 3.075 3.171 3.058 3.084 377,650 -0.03(-0.83%)
May 18, 2022 3.114 3.186 3.074 3.110 461,320 -0.02(-0.69%)
May 17, 2022 2.976 3.145 2.956 3.132 689,416 +0.19(+6.31%)
May 16, 2022 2.959 3.049 2.946 2.946 554,958 -0.07(-2.30%)
May 13, 2022 2.859 3.041 2.859 3.015 816,452 +0.18(+6.41%)
May 12, 2022 2.963 3.058 2.777 2.833 754,780 -0.16(-5.21%)
May 11, 2022 2.837 3.069 2.837 2.989 998,037 +0.17(+5.98%)
May 10, 2022 3.045 3.108 2.660 2.820 2,301,891 -1.45(-34.01%)
May 09, 2022 4.252 4.334 4.226 4.274 492,734 -0.05(-1.10%)
May 06, 2022 4.351 4.388 4.274 4.321 253,353 -0.07(-1.67%)
May 05, 2022 4.598 4.598 4.348 4.395 325,889 -0.19(-4.24%)
May 04, 2022 4.438 4.598 4.395 4.589 609,246 +0.20(+4.64%)
May 03, 2022 4.330 4.460 4.265 4.386 463,282 +0.06(+1.40%)
May 02, 2022 4.174 4.375 4.169 4.325 694,079 +0.21(+5.15%)
Apr 29, 2022 4.122 4.161 4.088 4.114 288,626 -0.02(-0.42%)
Apr 28, 2022 4.152 4.152 4.044 4.131 189,425 +0.01(+0.21%)
Apr 27, 2022 4.088 4.139 4.044 4.122 353,414 +0.01(+0.21%)
Apr 26, 2022 4.126 4.139 4.066 4.114 376,103 -0.01(-0.31%)
Apr 25, 2022 4.183 4.183 4.057 4.126 479,692 -0.11(-2.55%)
Apr 22, 2022 4.265 4.300 4.170 4.235 575,564 -0.06(-1.41%)
Apr 21, 2022 4.390 4.399 4.265 4.295 328,450 -0.09(-2.07%)
Apr 20, 2022 4.408 4.425 4.330 4.386 282,351 -0.01(-0.20%)
Apr 19, 2022 4.351 4.446 4.329 4.395 245,426 +0.03(+0.69%)
Apr 18, 2022 4.347 4.460 4.343 4.364 311,354 +0.00(+0.00%)
Apr 14, 2022 4.451 4.473 4.351 4.364 392,372 -0.05(-1.18%)
Apr 13, 2022 4.421 4.464 4.360 4.416 379,987 +0.03(+0.59%)
Apr 12, 2022 4.373 4.464 4.338 4.390 361,087 +0.05(+1.10%)
Apr 11, 2022 4.334 4.373 4.280 4.343 330,765 +0.00(+0.00%)
Apr 08, 2022 4.434 4.445 4.312 4.343 366,301 -0.06(-1.47%)
Apr 07, 2022 4.416 4.447 4.373 4.408 346,169 +0.00(+0.10%)
Apr 06, 2022 4.390 4.410 4.291 4.403 483,837 +0.00(+0.00%)
Apr 05, 2022 4.455 4.468 4.308 4.403 514,611 -0.04(-0.97%)
Apr 04, 2022 4.330 4.477 4.274 4.447 831,477 +0.14(+3.32%)
Apr 01, 2022 4.239 4.315 4.183 4.304 461,403 +0.10(+2.26%)
Mar 31, 2022 4.338 4.390 4.200 4.209 537,952 -0.14(-3.18%)
Mar 30, 2022 4.217 4.421 4.194 4.347 888,248 +0.14(+3.40%)
Mar 29, 2022 4.148 4.209 4.101 4.204 793,009 +0.10(+2.42%)
Mar 28, 2022 4.235 4.235 4.070 4.105 590,961 -0.16(-3.75%)
Mar 25, 2022 4.196 4.282 4.176 4.265 465,100 +0.09(+2.07%)
Mar 24, 2022 4.239 4.239 4.027 4.178 651,085 -0.02(-0.51%)
Mar 23, 2022 4.243 4.243 4.101 4.200 519,822 +0.00(+0.00%)
Mar 22, 2022 4.265 4.365 4.148 4.200 738,830 -0.05(-1.22%)
Mar 21, 2022 4.213 4.282 4.101 4.252 720,129 +0.07(+1.65%)
Mar 18, 2022 4.023 4.200 4.023 4.183 1,773,925 +0.17(+4.20%)
Mar 17, 2022 3.876 4.031 3.876 4.014 832,894 +0.10(+2.65%)
Mar 16, 2022 3.932 4.040 3.763 3.910 1,506,652 +0.26(+6.98%)
Mar 15, 2022 3.590 3.668 3.525 3.655 946,889 +0.07(+1.93%)
Mar 14, 2022 3.672 3.672 3.508 3.586 479,022 -0.05(-1.31%)
Mar 11, 2022 3.625 3.772 3.586 3.633 476,474 +0.00(+0.00%)
Mar 10, 2022 3.581 3.534 3.633 303,211 +0.02(+0.60%)
Mar 09, 2022 3.586 3.612 3.543 3.612 627,825 +0.07(+1.95%)
Mar 08, 2022 3.521 3.586 3.482 3.543 930,250 +0.05(+1.36%)
Mar 07, 2022 3.391 3.564 3.344 3.495 996,824 +0.13(+3.99%)
Mar 04, 2022 3.413 3.441 3.339 3.361 725,148 -0.07(-2.14%)
Mar 03, 2022 3.344 3.441 3.331 3.434 570,459 +0.11(+3.25%)
Mar 02, 2022 3.179 3.339 3.162 3.326 611,327 +0.17(+5.34%)
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.