Skip to main content

Futurefuel Corp (NY: FF )

5.260 +0.020 (+0.38%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.200 5.280 5.175 5.240 287,292 +0.03(+0.58%)
Jul 11, 2024 5.030 5.230 5.020 5.210 283,914 +0.23(+4.62%)
Jul 10, 2024 4.900 4.985 4.882 4.980 180,503 +0.07(+1.43%)
Jul 09, 2024 4.900 4.990 4.825 4.910 335,405 -0.01(-0.20%)
Jul 08, 2024 4.780 4.930 4.780 4.920 310,707 +0.12(+2.50%)
Jul 05, 2024 4.990 4.990 4.770 4.800 442,465 -0.21(-4.19%)
Jul 03, 2024 5.000 5.045 4.995 5.010 129,768 +0.01(+0.20%)
Jul 02, 2024 5.000 5.030 4.950 5.000 322,317 +0.00(+0.00%)
Jul 01, 2024 5.120 5.150 5.000 5.000 444,779 -0.13(-2.53%)
Jun 28, 2024 5.220 5.220 5.000 5.130 918,977 -0.01(-0.19%)
Jun 27, 2024 5.200 5.220 5.120 5.140 300,374 -0.05(-0.96%)
Jun 26, 2024 5.120 5.190 5.030 5.190 487,431 +0.05(+0.97%)
Jun 25, 2024 5.160 5.320 5.110 5.140 737,334 +0.01(+0.19%)
Jun 24, 2024 4.960 5.130 4.960 5.130 548,316 +0.20(+4.06%)
Jun 21, 2024 4.680 4.960 4.650 4.930 1,215,680 +0.24(+5.12%)
Jun 20, 2024 4.710 4.795 4.660 4.690 366,509 -0.01(-0.21%)
Jun 18, 2024 4.640 4.760 4.640 4.700 405,925 +0.08(+1.73%)
Jun 17, 2024 4.520 4.630 4.465 4.620 326,937 +0.06(+1.32%)
Jun 14, 2024 4.650 4.660 4.530 4.560 556,912 -0.05(-1.08%)
Jun 13, 2024 4.610 4.710 4.550 4.610 627,786 +0.01(+0.22%)
Jun 12, 2024 4.560 4.680 4.540 4.600 472,689 +0.07(+1.55%)
Jun 11, 2024 4.430 4.595 4.405 4.530 478,727 +0.03(+0.67%)
Jun 10, 2024 4.340 4.500 4.250 4.500 705,672 +0.17(+3.93%)
Jun 07, 2024 4.360 4.375 4.330 4.330 351,008 -0.04(-0.92%)
Jun 06, 2024 4.430 4.440 4.310 4.370 475,830 -0.08(-1.80%)
Jun 05, 2024 4.450 4.630 4.400 4.450 687,117 +0.09(+2.06%)
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 -0.12(-2.80%)
May 31, 2024 4.258 4.297 4.203 4.218 394,007 +0.00(+0.00%)
May 30, 2024 4.396 4.406 4.194 4.218 717,483 -0.22(-4.89%)
May 29, 2024 4.524 4.524 4.410 4.435 340,126 -0.09(-1.96%)
May 28, 2024 4.583 4.632 4.524 4.524 354,278 -0.06(-1.29%)
May 24, 2024 4.583 4.612 4.544 4.583 249,758 +0.04(+0.87%)
May 23, 2024 4.642 4.681 4.544 4.544 317,908 -0.15(-3.15%)
May 22, 2024 4.681 4.750 4.632 4.691 265,079 +0.03(+0.63%)
May 21, 2024 4.711 4.829 4.642 4.662 514,317 -0.06(-1.25%)
May 20, 2024 4.928 4.928 4.716 4.721 664,918 -0.21(-4.20%)
May 17, 2024 4.948 5.017 4.869 4.928 312,256 +0.00(+0.00%)
May 16, 2024 4.898 4.948 4.869 4.928 408,169 +0.01(+0.20%)
May 15, 2024 4.938 4.997 4.874 4.918 485,928 +0.02(+0.40%)
May 14, 2024 4.977 5.086 4.849 4.898 844,513 -0.06(-1.19%)
May 13, 2024 5.322 5.401 4.957 4.957 876,043 -0.46(-8.55%)
May 10, 2024 5.500 5.519 5.362 5.421 474,842 -0.09(-1.61%)
May 09, 2024 5.401 5.509 5.362 5.509 374,911 +0.13(+2.38%)
May 08, 2024 5.322 5.401 5.312 5.381 247,491 +0.03(+0.55%)
May 07, 2024 5.302 5.435 5.302 5.352 287,073 +0.05(+0.93%)
May 06, 2024 5.352 5.401 5.293 5.302 264,946 +0.00(+0.00%)
May 03, 2024 5.302 5.362 5.268 5.302 247,587 +0.04(+0.75%)
May 02, 2024 5.243 5.302 5.199 5.263 257,921 +0.03(+0.57%)
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.