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

Futurefuel Corp (NY: FF )

4.360 +0.260 (+6.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 04, 2024 4.300 4.520 4.260 4.360 1,088,853 +0.26(+6.34%)
Jun 03, 2024 4.287 4.337 4.090 4.100 888,955 -0.06(-1.42%)
May 31, 2024 4.198 4.237 4.145 4.159 399,609 +0.00(+0.00%)
May 30, 2024 4.334 4.344 4.135 4.159 727,684 -0.21(-4.89%)
May 29, 2024 4.460 4.460 4.349 4.373 344,962 -0.09(-1.96%)
May 28, 2024 4.519 4.567 4.460 4.460 359,315 -0.06(-1.29%)
May 24, 2024 4.519 4.548 4.480 4.519 253,309 +0.04(+0.87%)
May 23, 2024 4.577 4.616 4.480 4.480 322,428 -0.15(-3.15%)
May 22, 2024 4.616 4.684 4.567 4.626 268,848 +0.03(+0.63%)
May 21, 2024 4.645 4.762 4.577 4.596 521,629 -0.06(-1.25%)
May 20, 2024 4.859 4.859 4.650 4.655 674,372 -0.20(-4.20%)
May 17, 2024 4.878 4.946 4.801 4.859 316,696 +0.00(+0.00%)
May 16, 2024 4.830 4.878 4.801 4.859 413,972 +0.01(+0.20%)
May 15, 2024 4.869 4.927 4.805 4.849 492,837 +0.02(+0.40%)
May 14, 2024 4.907 5.014 4.781 4.830 856,520 -0.06(-1.19%)
May 13, 2024 5.248 5.325 4.888 4.888 888,498 -0.46(-8.55%)
May 10, 2024 5.422 5.442 5.286 5.345 481,594 -0.09(-1.61%)
May 09, 2024 5.325 5.432 5.286 5.432 380,241 +0.13(+2.38%)
May 08, 2024 5.248 5.325 5.238 5.306 251,010 +0.03(+0.55%)
May 07, 2024 5.228 5.359 5.228 5.277 291,155 +0.05(+0.93%)
May 06, 2024 5.277 5.325 5.218 5.228 268,713 +0.00(+0.00%)
May 03, 2024 5.228 5.286 5.194 5.228 251,108 +0.04(+0.75%)
May 02, 2024 5.170 5.228 5.126 5.189 261,588 +0.03(+0.56%)
May 01, 2024 5.277 5.335 5.141 5.160 361,681 -0.11(-2.03%)
Apr 30, 2024 5.413 5.413 5.252 5.267 314,566 -0.17(-3.04%)
Apr 29, 2024 5.403 5.486 5.403 5.432 349,895 +0.03(+0.54%)
Apr 26, 2024 5.384 5.432 5.364 5.403 366,962 +0.00(+0.00%)
Apr 25, 2024 5.316 5.429 5.306 5.403 378,364 +0.05(+0.91%)
Apr 24, 2024 5.403 5.413 5.316 5.354 418,890 -0.09(-1.61%)
Apr 23, 2024 5.452 5.500 5.408 5.442 515,158 -0.03(-0.53%)
Apr 22, 2024 5.471 5.510 5.403 5.471 545,727 +0.00(+0.00%)
Apr 19, 2024 5.393 5.520 5.345 5.471 530,763 +0.05(+0.90%)
Apr 18, 2024 5.539 5.607 5.408 5.422 397,345 -0.09(-1.59%)
Apr 17, 2024 5.520 5.665 5.510 5.510 708,923 -0.03(-0.53%)
Apr 16, 2024 5.675 5.690 5.539 5.539 562,156 -0.19(-3.39%)
Apr 15, 2024 5.500 5.763 5.500 5.733 1,104,483 +0.21(+3.87%)
Apr 12, 2024 5.685 5.699 5.505 5.520 731,365 -0.13(-2.24%)
Apr 11, 2024 5.607 5.860 5.499 5.646 1,356,583 +0.06(+1.04%)
Apr 10, 2024 5.422 5.656 5.325 5.588 1,918,489 +0.04(+0.70%)
Apr 09, 2024 5.508 5.549 5.448 5.549 1,612,115 +0.07(+1.23%)
Apr 08, 2024 5.495 5.620 5.464 5.481 1,261,218 +0.02(+0.37%)
Apr 05, 2024 5.501 5.569 5.444 5.461 926,818 -0.03(-0.49%)
Apr 04, 2024 5.576 5.610 5.461 5.488 1,000,401 -0.05(-0.98%)
Apr 03, 2024 5.583 5.650 5.501 5.542 1,122,481 -0.06(-1.09%)
Apr 02, 2024 5.495 5.603 5.407 5.603 881,430 +0.10(+1.84%)
Apr 01, 2024 5.488 5.556 5.444 5.501 1,164,080 +0.06(+1.12%)
Mar 28, 2024 5.481 5.434 5.434 5.441 617,735 -0.01(-0.12%)
Mar 27, 2024 5.407 5.481 5.400 5.447 646,266 +0.09(+1.77%)
Mar 26, 2024 5.515 5.515 5.329 5.353 952,769 -0.14(-2.58%)
Mar 25, 2024 5.373 5.603 5.346 5.495 1,671,471 +1.85(+50.56%)
Mar 22, 2024 3.682 3.710 3.613 3.650 2,507,047 -0.02(-0.50%)
Mar 21, 2024 3.719 3.756 3.627 3.668 2,360,621 -0.03(-0.75%)
Mar 20, 2024 3.668 3.718 3.590 3.696 2,695,485 +0.06(+1.65%)
Mar 19, 2024 3.529 3.650 3.506 3.636 2,543,850 +0.08(+2.34%)
Mar 18, 2024 3.359 3.636 3.338 3.553 4,583,134 +0.29(+8.92%)
Mar 15, 2024 3.174 3.354 3.155 3.262 4,796,509 +0.08(+2.62%)
Mar 14, 2024 2.596 3.451 2.559 3.178 10,170,765 +0.55(+20.91%)
Mar 13, 2024 2.596 2.656 2.596 2.629 327,917 +0.03(+1.07%)
Mar 12, 2024 2.638 2.652 2.601 2.601 513,425 -0.05(-1.75%)
Mar 11, 2024 2.610 2.663 2.610 2.647 382,700 +0.03(+1.06%)
Mar 08, 2024 2.615 2.659 2.610 2.619 539,318 -0.04(-1.39%)
Mar 07, 2024 2.666 2.693 2.638 2.656 312,042 +0.02(+0.70%)
Mar 06, 2024 2.656 2.679 2.626 2.638 864,041 +0.01(+0.53%)
Mar 05, 2024 2.652 2.670 2.615 2.624 566,188 -0.04(-1.39%)
Mar 04, 2024 2.679 2.693 2.656 2.661 387,269 +0.00(+0.00%)
Mar 01, 2024 2.712 2.712 2.652 2.661 594,529 -0.05(-1.87%)
Feb 29, 2024 2.698 2.721 2.666 2.712 467,484 +0.05(+1.89%)
Feb 28, 2024 2.689 2.716 2.652 2.661 513,475 -0.03(-1.19%)
Feb 27, 2024 2.726 2.753 2.693 2.693 463,812 +0.00(+0.00%)
Feb 26, 2024 2.758 2.794 2.675 2.693 1,177,161 -0.07(-2.64%)
Feb 23, 2024 2.657 2.767 2.643 2.767 702,913 +0.11(+3.95%)
Feb 22, 2024 2.643 2.668 2.607 2.661 924,616 -0.01(-0.51%)
Feb 21, 2024 2.657 2.675 2.627 2.675 398,192 +0.02(+0.86%)
Feb 20, 2024 2.661 2.675 2.629 2.652 468,100 -0.02(-0.85%)
Feb 16, 2024 2.703 2.735 2.675 2.675 543,230 -0.05(-2.01%)
Feb 15, 2024 2.671 2.753 2.671 2.730 476,696 +0.06(+2.23%)
Feb 14, 2024 2.675 2.675 2.625 2.671 646,484 +0.04(+1.39%)
Feb 13, 2024 2.730 2.730 2.623 2.634 732,694 -0.16(-5.73%)
Feb 12, 2024 2.707 2.799 2.707 2.794 548,422 +0.09(+3.21%)
Feb 09, 2024 2.684 2.707 2.657 2.707 481,929 +0.02(+0.68%)
Feb 08, 2024 2.579 2.691 2.579 2.689 772,635 +0.10(+3.89%)
Feb 07, 2024 2.488 2.588 2.479 2.588 1,478,424 +0.12(+5.01%)
Feb 06, 2024 2.460 2.515 2.460 2.465 669,681 +0.01(+0.37%)
Feb 05, 2024 2.515 2.524 2.424 2.456 2,408,199 -0.08(-3.07%)
Feb 02, 2024 2.602 2.602 2.533 2.533 425,122 -0.07(-2.81%)
Feb 01, 2024 2.620 2.643 2.589 2.607 693,326 +0.00(+0.00%)
Jan 31, 2024 2.643 2.671 2.607 2.607 352,905 -0.04(-1.38%)
Jan 30, 2024 2.652 2.652 2.620 2.643 837,857 -0.02(-0.86%)
Jan 29, 2024 2.648 2.671 2.588 2.666 321,348 +0.03(+1.22%)
Jan 26, 2024 2.639 2.644 2.616 2.634 332,660 +0.01(+0.52%)
Jan 25, 2024 2.611 2.625 2.561 2.620 386,257 +0.04(+1.60%)
Jan 24, 2024 2.634 2.634 2.577 2.579 335,033 -0.02(-0.88%)
Jan 23, 2024 2.625 2.639 2.586 2.602 463,434 +0.00(+0.00%)
Jan 22, 2024 2.561 2.613 2.543 2.602 864,148 +0.05(+1.79%)
Jan 19, 2024 2.561 2.570 2.501 2.556 694,524 +0.00(+0.18%)
Jan 18, 2024 2.593 2.593 2.533 2.552 656,053 -0.02(-0.89%)
Jan 17, 2024 2.543 2.593 2.538 2.575 716,691 -0.02(-0.71%)
Jan 16, 2024 2.639 2.652 2.593 2.593 1,018,495 -0.08(-2.91%)
Jan 12, 2024 2.639 2.680 2.634 2.671 547,140 +0.07(+2.64%)
Jan 11, 2024 2.648 2.664 2.593 2.602 700,809 -0.05(-1.73%)
Jan 10, 2024 2.648 2.661 2.616 2.648 597,114 -0.01(-0.34%)
Jan 09, 2024 2.698 2.698 2.648 2.657 651,100 -0.07(-2.52%)
Jan 08, 2024 2.739 2.746 2.707 2.726 470,009 -0.02(-0.67%)
Jan 05, 2024 2.730 2.776 2.712 2.744 440,740 +0.00(+0.17%)
Jan 04, 2024 2.744 2.785 2.739 2.739 652,414 -0.02(-0.66%)
Jan 03, 2024 2.753 2.790 2.726 2.758 762,607 -0.00(-0.17%)
Jan 02, 2024 2.790 2.826 2.748 2.762 733,483 -0.02(-0.66%)
Dec 29, 2023 2.817 2.817 2.771 2.780 458,240 -0.03(-0.98%)
Dec 28, 2023 2.831 2.854 2.794 2.808 484,862 -0.03(-0.97%)
Dec 27, 2023 2.854 2.904 2.831 2.835 806,608 -0.03(-1.12%)
Dec 26, 2023 2.886 2.904 2.863 2.867 433,718 +0.00(+0.00%)
Dec 22, 2023 2.872 2.895 2.840 2.867 558,192 +0.00(+0.16%)
Dec 21, 2023 2.840 2.876 2.812 2.863 759,416 +0.05(+1.62%)
Dec 20, 2023 2.863 2.895 2.817 2.817 500,423 -0.05(-1.75%)
Dec 19, 2023 2.817 2.876 2.813 2.867 529,062 +0.06(+2.12%)
Dec 18, 2023 2.858 2.890 2.794 2.808 638,883 -0.02(-0.81%)
Dec 15, 2023 2.817 2.881 2.790 2.831 1,427,416 +0.02(+0.81%)
Dec 14, 2023 2.794 2.847 2.758 2.808 856,846 +0.06(+2.33%)
Dec 13, 2023 2.629 2.744 2.593 2.744 963,614 +0.12(+4.53%)
Dec 12, 2023 2.712 2.712 2.611 2.625 712,263 -0.08(-2.88%)
Dec 11, 2023 2.707 2.721 2.675 2.703 576,961 -0.00(-0.17%)
Dec 08, 2023 2.726 2.751 2.689 2.707 612,148 -0.02(-0.67%)
Dec 07, 2023 2.730 2.753 2.698 2.726 713,442 +0.02(+0.68%)
Dec 06, 2023 2.744 2.794 2.707 2.707 1,038,066 -0.01(-0.34%)
Dec 05, 2023 2.767 2.790 2.705 2.716 1,231,221 -0.05(-1.82%)
Dec 04, 2023 2.799 2.835 2.753 2.767 659,254 -0.05(-1.79%)
Dec 01, 2023 2.684 2.826 2.684 2.817 979,748 +0.10(+3.70%)
Nov 30, 2023 2.739 2.769 2.712 2.716 2,011,191 +0.00(+0.17%)
Nov 29, 2023 2.757 2.789 2.694 2.712 808,691 -0.03(-0.99%)
Nov 28, 2023 2.780 2.780 2.716 2.739 895,327 -0.06(-2.10%)
Nov 27, 2023 2.762 2.798 2.730 2.798 659,625 +0.03(+1.15%)
Nov 24, 2023 2.784 2.802 2.757 2.766 473,656 -0.01(-0.33%)
Nov 22, 2023 2.784 2.793 2.746 2.775 358,658 -0.01(-0.33%)
Nov 21, 2023 2.771 2.798 2.753 2.784 442,533 -0.02(-0.65%)
Nov 20, 2023 2.807 2.832 2.784 2.802 337,179 +0.00(+0.16%)
Nov 17, 2023 2.775 2.829 2.764 2.798 535,363 +0.06(+2.15%)
Nov 16, 2023 2.811 2.816 2.721 2.739 565,134 -0.06(-2.10%)
Nov 15, 2023 2.771 2.852 2.753 2.798 841,015 +0.02(+0.82%)
Nov 14, 2023 2.743 2.825 2.743 2.775 878,464 +0.09(+3.20%)
Nov 13, 2023 2.567 2.700 2.562 2.689 973,662 +0.06(+2.24%)
Nov 10, 2023 2.671 2.707 2.386 2.630 3,197,025 -0.21(-7.48%)
Nov 09, 2023 2.888 2.916 2.843 2.843 684,110 -0.05(-1.72%)
Nov 08, 2023 2.988 2.988 2.884 2.893 551,066 -0.10(-3.18%)
Nov 07, 2023 3.020 3.020 2.969 2.988 617,988 -0.05(-1.64%)
Nov 06, 2023 3.069 3.069 2.997 3.038 533,837 -0.01(-0.45%)
Nov 03, 2023 3.065 3.101 3.047 3.051 575,081 +0.03(+1.05%)
Nov 02, 2023 3.002 3.033 2.995 3.020 326,203 +0.05(+1.52%)
Nov 01, 2023 2.970 2.983 2.936 2.974 425,132 +0.01(+0.31%)
Oct 31, 2023 3.024 3.024 2.956 2.965 446,566 -0.06(-2.09%)
Oct 30, 2023 3.011 3.038 2.979 3.029 326,271 +0.05(+1.67%)
Oct 27, 2023 3.029 3.051 2.965 2.979 414,920 -0.04(-1.35%)
Oct 26, 2023 2.956 3.038 2.956 3.020 506,263 +0.07(+2.46%)
Oct 25, 2023 2.979 2.997 2.947 2.947 369,541 -0.05(-1.66%)
Oct 24, 2023 2.988 3.020 2.983 2.997 625,940 +0.04(+1.38%)
Oct 23, 2023 2.956 3.022 2.956 2.956 627,696 -0.02(-0.61%)
Oct 20, 2023 3.015 3.033 2.965 2.974 899,437 -0.04(-1.35%)
Oct 19, 2023 3.079 3.083 2.997 3.015 1,040,357 -0.07(-2.35%)
Oct 18, 2023 3.097 3.115 3.069 3.088 353,953 -0.03(-1.02%)
Oct 17, 2023 3.060 3.142 3.060 3.119 451,961 +0.04(+1.32%)
Oct 16, 2023 3.106 3.128 3.065 3.079 473,817 -0.00(-0.15%)
Oct 13, 2023 3.124 3.142 3.069 3.083 419,066 -0.04(-1.16%)
Oct 12, 2023 3.169 3.174 3.097 3.119 384,946 -0.04(-1.15%)
Oct 11, 2023 3.151 3.183 3.126 3.155 483,145 -0.00(-0.14%)
Oct 10, 2023 3.119 3.191 3.115 3.160 835,022 +0.04(+1.31%)
Oct 09, 2023 3.187 3.205 3.112 3.119 405,890 -0.05(-1.71%)
Oct 06, 2023 3.142 3.203 3.124 3.174 446,105 +0.00(+0.14%)
Oct 05, 2023 3.137 3.183 3.133 3.169 638,177 +0.03(+1.01%)
Oct 04, 2023 3.155 3.169 3.110 3.137 589,531 -0.02(-0.72%)
Oct 03, 2023 3.133 3.178 3.106 3.160 735,765 +0.01(+0.29%)
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.