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

Futurefuel Corp (NY: FF )

4.560 -0.050 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2022 3.127 3.175 3.105 3.136 226,887 -0.02(-0.55%)
Jul 28, 2022 3.127 3.201 3.109 3.153 266,411 +0.01(+0.42%)
Jul 27, 2022 3.040 3.149 3.009 3.140 285,184 +0.10(+3.30%)
Jul 26, 2022 3.014 3.096 2.987 3.040 292,166 +0.02(+0.72%)
Jul 25, 2022 2.957 3.053 2.957 3.018 329,372 +0.06(+1.91%)
Jul 22, 2022 3.066 3.066 2.944 2.961 250,374 -0.10(-3.14%)
Jul 21, 2022 2.992 3.057 2.932 3.057 430,400 +0.03(+1.15%)
Jul 20, 2022 3.083 3.092 3.014 3.022 329,753 -0.05(-1.70%)
Jul 19, 2022 2.987 3.083 2.987 3.075 393,508 +0.13(+4.29%)
Jul 18, 2022 2.996 3.053 2.926 2.948 340,544 -0.03(-0.88%)
Jul 15, 2022 2.957 3.008 2.922 2.974 365,583 +0.07(+2.56%)
Jul 14, 2022 2.839 2.918 2.835 2.900 307,041 +0.01(+0.30%)
Jul 13, 2022 2.878 2.922 2.835 2.891 424,351 +0.00(+0.00%)
Jul 12, 2022 2.957 3.022 2.883 2.891 297,784 -0.09(-2.93%)
Jul 11, 2022 3.009 3.040 2.957 2.979 293,159 -0.04(-1.30%)
Jul 08, 2022 3.075 3.083 3.011 3.018 345,529 -0.04(-1.42%)
Jul 07, 2022 3.057 3.136 3.057 3.062 256,636 +0.04(+1.45%)
Jul 06, 2022 3.027 3.075 3.000 3.018 436,481 -0.00(-0.14%)
Jul 05, 2022 3.153 3.153 2.939 3.022 860,793 -0.19(-5.84%)
Jul 01, 2022 3.171 3.249 3.149 3.210 349,136 +0.03(+1.10%)
Jun 30, 2022 3.066 3.175 3.066 3.175 557,386 +0.06(+1.82%)
Jun 29, 2022 3.131 3.131 3.053 3.118 303,973 -0.03(-0.97%)
Jun 28, 2022 3.188 3.271 3.149 3.149 316,880 -0.04(-1.23%)
Jun 27, 2022 3.114 3.205 3.114 3.188 335,339 +0.07(+2.24%)
Jun 24, 2022 3.144 3.249 3.114 3.118 714,571 -0.01(-0.42%)
Jun 23, 2022 3.131 3.175 3.109 3.131 600,258 -0.01(-0.42%)
Jun 22, 2022 3.140 3.181 3.109 3.144 744,804 -0.05(-1.64%)
Jun 21, 2022 3.171 3.284 3.157 3.197 399,561 +0.03(+0.83%)
Jun 17, 2022 3.192 3.218 3.136 3.171 989,129 +0.03(+0.83%)
Jun 16, 2022 3.214 3.258 3.096 3.144 676,434 -0.14(-4.25%)
Jun 15, 2022 3.210 3.297 3.184 3.284 524,731 +0.11(+3.43%)
Jun 14, 2022 3.227 3.227 3.127 3.175 629,468 +0.02(+0.69%)
Jun 13, 2022 3.419 3.419 3.142 3.153 613,566 -0.29(-8.36%)
Jun 10, 2022 3.428 3.465 3.380 3.441 688,910 +0.04(+1.15%)
Jun 09, 2022 3.354 3.502 3.280 3.402 758,695 +0.06(+1.69%)
Jun 08, 2022 3.376 3.415 3.332 3.345 402,193 -0.02(-0.65%)
Jun 07, 2022 3.341 3.397 3.301 3.367 574,517 -0.01(-0.39%)
Jun 06, 2022 3.262 3.384 3.184 3.380 679,784 +0.13(+3.89%)
Jun 03, 2022 3.184 3.262 3.144 3.253 473,095 +0.03(+1.08%)
Jun 02, 2022 3.149 3.284 3.149 3.219 451,594 +0.07(+2.36%)
Jun 01, 2022 3.153 3.188 3.096 3.144 435,453 +0.01(+0.28%)
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%)
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.