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

Futurefuel Corp (NY: FF )

4.700 +0.080 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2021 4.044 4.087 4.023 4.057 570,833 +0.02(+0.42%)
Jun 29, 2021 4.104 4.125 4.040 4.040 453,713 -0.05(-1.14%)
Jun 28, 2021 4.180 4.180 4.036 4.087 1,267,346 -0.09(-2.13%)
Jun 25, 2021 4.184 4.247 4.175 4.175 1,063,762 -0.00(-0.10%)
Jun 24, 2021 4.226 4.239 4.123 4.180 1,115,260 +0.02(+0.51%)
Jun 23, 2021 4.192 4.239 4.150 4.159 600,411 -0.03(-0.81%)
Jun 22, 2021 4.180 4.213 4.133 4.192 939,792 -0.01(-0.20%)
Jun 21, 2021 4.108 4.239 4.099 4.201 1,402,438 +0.15(+3.65%)
Jun 18, 2021 4.121 4.159 4.019 4.053 1,878,576 -0.10(-2.44%)
Jun 17, 2021 4.273 4.319 4.121 4.154 1,130,144 -0.12(-2.77%)
Jun 16, 2021 4.256 4.306 4.205 4.273 958,047 +0.00(+0.00%)
Jun 15, 2021 4.268 4.336 4.180 4.273 807,286 +0.01(+0.30%)
Jun 14, 2021 4.357 4.378 4.239 4.260 704,732 -0.06(-1.37%)
Jun 11, 2021 4.349 4.357 4.256 4.319 650,648 +0.03(+0.79%)
Jun 10, 2021 4.387 4.447 4.281 4.285 805,628 -0.12(-2.78%)
Jun 09, 2021 4.345 4.425 4.290 4.408 968,222 +0.07(+1.66%)
Jun 08, 2021 4.361 4.361 4.256 4.336 968,073 +0.00(+0.00%)
Jun 07, 2021 4.361 4.442 4.277 4.336 826,945 -0.03(-0.58%)
Jun 04, 2021 4.391 4.539 4.355 4.361 775,411 -0.03(-0.67%)
Jun 03, 2021 4.361 4.408 4.306 4.391 618,683 +0.02(+0.39%)
Jun 02, 2021 4.332 4.429 4.285 4.374 822,454 +0.01(+0.29%)
Jun 01, 2021 4.366 4.421 4.283 4.361 1,058,734 +0.02(+0.49%)
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%)
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.