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 (%)
Jul 30, 2021 3.647 3.660 3.563 3.592 402,906 -0.03(-0.70%)
Jul 29, 2021 3.651 3.681 3.609 3.618 300,293 +0.01(+0.23%)
Jul 28, 2021 3.592 3.660 3.529 3.609 571,068 +0.03(+0.71%)
Jul 27, 2021 3.622 3.647 3.550 3.584 530,596 -0.08(-2.19%)
Jul 26, 2021 3.673 3.698 3.621 3.664 352,965 +0.03(+0.70%)
Jul 23, 2021 3.677 3.694 3.605 3.639 516,605 -0.02(-0.58%)
Jul 22, 2021 3.744 3.744 3.643 3.660 504,686 -0.09(-2.37%)
Jul 21, 2021 3.719 3.780 3.702 3.749 591,855 +0.06(+1.60%)
Jul 20, 2021 3.681 3.761 3.626 3.689 541,398 +0.03(+0.69%)
Jul 19, 2021 3.732 3.732 3.605 3.664 627,428 -0.08(-2.03%)
Jul 16, 2021 3.846 3.854 3.727 3.740 465,620 -0.09(-2.43%)
Jul 15, 2021 3.804 3.862 3.770 3.833 499,923 +0.02(+0.55%)
Jul 14, 2021 3.880 3.918 3.808 3.812 484,876 -0.05(-1.42%)
Jul 13, 2021 3.998 4.011 3.854 3.867 897,948 -0.14(-3.38%)
Jul 12, 2021 3.951 4.015 3.922 4.002 492,483 +0.04(+0.96%)
Jul 09, 2021 3.905 3.968 3.875 3.964 431,142 +0.10(+2.63%)
Jul 08, 2021 3.804 3.871 3.772 3.863 565,180 -0.03(-0.76%)
Jul 07, 2021 3.926 3.968 3.875 3.892 916,319 -0.07(-1.81%)
Jul 06, 2021 4.019 4.023 3.897 3.964 756,096 -0.07(-1.78%)
Jul 02, 2021 4.074 4.074 3.990 4.036 499,286 -0.02(-0.52%)
Jul 01, 2021 4.108 4.108 4.044 4.057 436,546 +0.00(+0.00%)
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%)
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.