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: 4:10 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 4.040 4.082 4.019 4.053 571,458 +0.02(+0.42%)
Jun 29, 2021 4.099 4.120 4.036 4.036 454,209 -0.05(-1.14%)
Jun 28, 2021 4.175 4.175 4.032 4.082 1,268,732 -0.09(-2.13%)
Jun 25, 2021 4.179 4.243 4.171 4.171 1,064,926 -0.00(-0.10%)
Jun 24, 2021 4.222 4.234 4.118 4.175 1,116,480 +0.02(+0.51%)
Jun 23, 2021 4.188 4.234 4.146 4.154 601,068 -0.03(-0.81%)
Jun 22, 2021 4.175 4.209 4.129 4.188 940,820 -0.01(-0.20%)
Jun 21, 2021 4.103 4.234 4.095 4.196 1,403,972 +0.15(+3.65%)
Jun 18, 2021 4.116 4.154 4.015 4.048 1,880,630 -0.10(-2.44%)
Jun 17, 2021 4.268 4.314 4.116 4.150 1,131,380 -0.12(-2.77%)
Jun 16, 2021 4.251 4.302 4.200 4.268 959,095 +0.00(+0.00%)
Jun 15, 2021 4.264 4.331 4.175 4.268 808,169 +0.01(+0.30%)
Jun 14, 2021 4.352 4.374 4.234 4.255 705,503 -0.06(-1.37%)
Jun 11, 2021 4.344 4.352 4.251 4.314 651,360 +0.03(+0.79%)
Jun 10, 2021 4.382 4.442 4.276 4.281 806,509 -0.12(-2.78%)
Jun 09, 2021 4.340 4.420 4.285 4.403 969,281 +0.07(+1.66%)
Jun 08, 2021 4.357 4.357 4.251 4.331 969,131 +0.00(+0.00%)
Jun 07, 2021 4.357 4.437 4.272 4.331 827,849 -0.03(-0.58%)
Jun 04, 2021 4.386 4.534 4.350 4.357 776,259 -0.03(-0.67%)
Jun 03, 2021 4.357 4.403 4.302 4.386 619,360 +0.02(+0.39%)
Jun 02, 2021 4.327 4.424 4.281 4.369 823,353 +0.01(+0.29%)
Jun 01, 2021 4.361 4.416 4.279 4.357 1,059,892 +0.02(+0.49%)
May 28, 2021 4.412 4.450 4.272 4.336 951,747 -0.06(-1.44%)
May 27, 2021 4.516 4.554 4.395 4.399 941,048 -0.06(-1.41%)
May 26, 2021 4.374 4.495 4.332 4.462 1,089,012 +0.11(+2.61%)
May 25, 2021 4.655 4.701 4.332 4.348 1,577,919 -0.24(-5.21%)
May 24, 2021 4.844 4.869 4.533 4.588 1,623,917 -0.30(-6.18%)
May 21, 2021 5.020 5.066 4.840 4.890 1,356,831 -0.05(-1.10%)
May 20, 2021 5.671 5.704 4.911 4.945 2,660,322 -0.70(-12.35%)
May 19, 2021 5.599 5.680 5.390 5.641 2,266,840 -0.07(-1.24%)
May 18, 2021 5.755 5.836 5.663 5.712 1,760,351 -0.02(-0.37%)
May 17, 2021 5.376 5.825 5.355 5.733 2,592,258 +0.46(+8.65%)
May 14, 2021 5.263 5.333 5.086 5.277 1,163,638 +0.06(+1.15%)
May 13, 2021 4.774 5.238 4.749 5.217 1,384,882 +0.43(+9.02%)
May 12, 2021 5.064 5.450 4.760 4.785 2,698,992 -0.25(-4.92%)
May 11, 2021 4.350 5.043 4.250 5.033 5,928,274 +1.06(+26.74%)
May 10, 2021 4.548 4.548 3.930 3.971 1,637,112 -0.71(-15.26%)
May 07, 2021 4.711 4.711 4.640 4.686 299,081 -0.02(-0.53%)
May 06, 2021 4.696 4.737 4.611 4.711 443,291 +0.03(+0.60%)
May 05, 2021 4.672 4.742 4.626 4.682 203,900 +0.04(+0.76%)
May 04, 2021 4.562 4.668 4.562 4.647 285,179 +0.04(+0.77%)
May 03, 2021 4.544 4.647 4.537 4.611 470,199 +0.12(+2.60%)
Apr 30, 2021 4.505 4.558 4.473 4.495 362,241 -0.05(-1.09%)
Apr 29, 2021 4.647 4.647 4.533 4.544 283,540 -0.06(-1.38%)
Apr 28, 2021 4.569 4.629 4.558 4.608 285,247 +0.01(+0.23%)
Apr 27, 2021 4.654 4.654 4.548 4.597 249,734 -0.03(-0.61%)
Apr 26, 2021 4.551 4.665 4.544 4.626 320,694 +0.09(+1.95%)
Apr 23, 2021 4.534 4.590 4.509 4.537 324,661 +0.04(+0.87%)
Apr 22, 2021 4.526 4.569 4.466 4.498 326,475 -0.00(-0.08%)
Apr 21, 2021 4.505 4.576 4.480 4.502 398,454 +0.01(+0.32%)
Apr 20, 2021 4.618 4.629 4.445 4.488 359,486 -0.11(-2.46%)
Apr 19, 2021 4.778 4.817 4.587 4.601 513,965 -0.21(-4.41%)
Apr 16, 2021 4.877 4.912 4.778 4.813 319,857 -0.02(-0.51%)
Apr 15, 2021 4.866 4.926 4.806 4.838 272,729 -0.01(-0.15%)
Apr 14, 2021 4.841 4.952 4.824 4.845 293,362 -0.01(-0.15%)
Apr 13, 2021 4.933 4.941 4.806 4.852 403,953 -0.08(-1.72%)
Apr 12, 2021 4.905 4.972 4.895 4.937 242,396 +0.05(+0.94%)
Apr 09, 2021 4.941 4.962 4.887 4.891 252,608 -0.02(-0.43%)
Apr 08, 2021 4.997 4.997 4.884 4.912 331,567 -0.05(-1.00%)
Apr 07, 2021 5.036 5.075 4.935 4.962 368,918 -0.06(-1.27%)
Apr 06, 2021 5.093 5.155 5.022 5.025 263,182 -0.07(-1.32%)
Apr 05, 2021 5.185 5.196 5.043 5.093 410,339 -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.