Skip to main content

Futurefuel Corp (NY: FF )

6.040 +0.280 (+4.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 5.770 6.040 5.760 6.040 309,419 +0.28(+4.86%)
Oct 03, 2024 5.680 5.830 5.630 5.760 228,213 +0.05(+0.88%)
Oct 02, 2024 5.720 5.730 5.655 5.710 130,426 +0.04(+0.71%)
Oct 01, 2024 5.720 5.755 5.660 5.670 344,463 -0.08(-1.39%)
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 5.570 299,276 -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%)
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.