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

Futurefuel Corp (NY: FF )

6.090 -0.160 (-2.56%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 5.650 5.770 5.600 5.750 251,825 +0.13(+2.31%)
Sep 27, 2024 5.700 5.700 5.610 5.620 170,461 -0.05(-0.88%)
Sep 26, 2024 5.650 5.720 5.600 5.670 264,565 +0.00(+0.00%)
Sep 25, 2024 5.710 5.750 5.605 5.670 335,203 -0.03(-0.53%)
Sep 24, 2024 5.570 5.770 5.500 5.700 242,370 +0.16(+2.89%)
Sep 23, 2024 5.610 5.680 5.535 5.540 176,729 -0.02(-0.36%)
Sep 20, 2024 5.680 5.680 5.525 5.560 490,350 -0.18(-3.14%)
Sep 19, 2024 5.700 5.755 5.640 5.740 206,541 +0.15(+2.68%)
Sep 18, 2024 5.740 5.820 5.590 5.590 252,953 -0.15(-2.61%)
Sep 17, 2024 5.600 5.740 5.590 5.740 273,348 +0.17(+3.05%)
Sep 16, 2024 5.630 5.680 5.490 5.570 299,106 -0.04(-0.71%)
Sep 13, 2024 5.580 5.675 5.570 5.610 229,514 +0.07(+1.26%)
Sep 12, 2024 5.610 5.610 5.440 5.540 236,902 -0.01(-0.18%)
Sep 11, 2024 5.490 5.570 5.400 5.550 294,698 +0.04(+0.73%)
Sep 10, 2024 5.640 5.645 5.460 5.510 282,952 -0.11(-1.96%)
Sep 09, 2024 5.830 5.860 5.620 5.620 228,459 -0.18(-3.10%)
Sep 06, 2024 5.880 5.950 5.755 5.800 189,727 -0.08(-1.36%)
Sep 05, 2024 6.000 6.009 5.825 5.880 304,500 -0.07(-1.18%)
Sep 04, 2024 5.860 5.960 5.790 5.950 202,419 +0.05(+0.85%)
Sep 03, 2024 6.088 6.098 5.826 5.900 311,202 -0.28(-4.49%)
Aug 30, 2024 6.246 6.336 6.108 6.177 238,313 -0.06(-0.95%)
Aug 29, 2024 6.128 6.276 6.068 6.237 209,487 +0.18(+2.94%)
Aug 28, 2024 6.098 6.103 5.989 6.058 175,457 -0.06(-0.97%)
Aug 27, 2024 5.999 6.133 5.960 6.118 235,466 +0.07(+1.15%)
Aug 26, 2024 6.276 6.286 6.039 6.048 251,293 -0.09(-1.45%)
Aug 23, 2024 6.098 6.207 6.068 6.138 338,494 +0.05(+0.81%)
Aug 22, 2024 6.306 6.306 6.053 6.088 283,284 -0.17(-2.69%)
Aug 21, 2024 6.118 6.291 6.118 6.256 490,355 +0.16(+2.60%)
Aug 20, 2024 5.979 6.152 5.949 6.098 557,790 +0.12(+1.99%)
Aug 19, 2024 6.138 6.138 5.846 5.979 468,254 -0.12(-1.95%)
Aug 16, 2024 6.088 6.227 6.048 6.098 1,075,302 +0.04(+0.65%)
Aug 15, 2024 6.197 6.326 5.945 6.058 607,016 -0.02(-0.33%)
Aug 14, 2024 5.940 6.118 5.890 6.078 576,434 +0.18(+3.02%)
Aug 13, 2024 5.464 5.905 5.435 5.900 727,037 +0.42(+7.58%)
Aug 12, 2024 4.732 5.514 4.722 5.484 1,222,841 +0.81(+17.37%)
Aug 09, 2024 4.732 4.762 4.643 4.672 633,953 -0.01(-0.21%)
Aug 08, 2024 4.722 4.791 4.663 4.682 304,383 -0.02(-0.42%)
Aug 07, 2024 4.821 4.841 4.677 4.702 326,808 +0.00(+0.00%)
Aug 06, 2024 4.643 4.722 4.564 4.702 437,917 +0.04(+0.85%)
Aug 05, 2024 4.940 4.984 4.613 4.663 669,958 -0.47(-9.07%)
Aug 02, 2024 5.247 5.266 5.083 5.128 289,306 -0.20(-3.72%)
Aug 01, 2024 5.514 5.595 5.280 5.326 364,295 -0.21(-3.76%)
Jul 31, 2024 5.534 5.603 5.479 5.534 212,788 +0.05(+0.90%)
Jul 30, 2024 5.484 5.523 5.435 5.484 189,287 +0.00(+0.00%)
Jul 29, 2024 5.514 5.549 5.455 5.484 239,262 +0.00(+0.00%)
Jul 26, 2024 5.534 5.540 5.389 5.484 335,509 -0.04(-0.72%)
Jul 25, 2024 5.445 5.613 5.395 5.524 364,391 +0.09(+1.64%)
Jul 24, 2024 5.484 5.563 5.425 5.435 251,316 -0.04(-0.72%)
Jul 23, 2024 5.395 5.494 5.351 5.474 302,450 +0.07(+1.28%)
Jul 22, 2024 5.286 5.435 5.212 5.405 316,076 +0.12(+2.25%)
Jul 19, 2024 5.346 5.346 5.207 5.286 284,261 -0.05(-0.93%)
Jul 18, 2024 5.266 5.405 5.217 5.336 376,725 +0.05(+0.94%)
Jul 17, 2024 5.227 5.346 5.217 5.286 331,316 +0.03(+0.57%)
Jul 16, 2024 5.128 5.261 5.108 5.257 338,223 +0.13(+2.51%)
Jul 15, 2024 5.247 5.266 5.118 5.128 375,033 -0.06(-1.15%)
Jul 12, 2024 5.148 5.227 5.123 5.187 290,213 +0.03(+0.58%)
Jul 11, 2024 4.979 5.177 4.969 5.158 286,801 +0.23(+4.62%)
Jul 10, 2024 4.851 4.935 4.833 4.930 182,338 +0.07(+1.43%)
Jul 09, 2024 4.851 4.940 4.776 4.861 338,815 -0.01(-0.20%)
Jul 08, 2024 4.732 4.880 4.732 4.870 313,866 +0.12(+2.50%)
Jul 05, 2024 4.940 4.940 4.722 4.752 446,964 -0.21(-4.19%)
Jul 03, 2024 4.950 4.994 4.945 4.960 131,087 +0.01(+0.20%)
Jul 02, 2024 4.950 4.979 4.900 4.950 325,594 +0.00(+0.00%)
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.