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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 26, 2021 5.510 5.565 5.346 5.346 517,035 -0.14(-2.59%)
Feb 25, 2021 5.688 5.706 5.463 5.488 306,549 -0.18(-3.14%)
Feb 24, 2021 5.572 5.713 5.570 5.666 380,826 +0.16(+2.97%)
Feb 23, 2021 5.731 5.731 5.441 5.503 598,992 -0.27(-4.71%)
Feb 22, 2021 5.782 5.789 5.568 5.775 593,569 +0.17(+3.04%)
Feb 19, 2021 5.448 5.644 5.434 5.604 533,980 +0.20(+3.69%)
Feb 18, 2021 5.507 5.565 5.376 5.405 478,798 -0.10(-1.84%)
Feb 17, 2021 5.808 5.862 5.499 5.507 686,281 -0.30(-5.18%)
Feb 16, 2021 6.406 6.435 5.782 5.808 952,566 -0.55(-8.72%)
Feb 12, 2021 6.453 6.479 6.214 6.363 724,195 -0.05(-0.79%)
Feb 11, 2021 6.054 6.435 6.043 6.413 1,077,032 +0.44(+7.28%)
Feb 10, 2021 5.877 6.076 5.779 5.978 799,575 +0.17(+2.94%)
Feb 09, 2021 5.847 5.931 5.586 5.808 820,485 +0.08(+1.39%)
Feb 08, 2021 5.318 5.742 5.307 5.728 894,740 +0.45(+8.52%)
Feb 05, 2021 5.351 5.361 5.187 5.278 415,440 -0.03(-0.61%)
Feb 04, 2021 5.187 5.314 5.118 5.311 601,597 +0.13(+2.45%)
Feb 03, 2021 5.118 5.216 5.053 5.184 383,189 +0.05(+0.92%)
Feb 02, 2021 5.115 5.180 5.020 5.137 356,096 +0.08(+1.51%)
Feb 01, 2021 4.944 5.078 4.861 5.060 440,127 +0.24(+4.89%)
Jan 29, 2021 4.933 5.051 4.814 4.825 657,482 -0.10(-2.06%)
Jan 28, 2021 5.025 5.025 4.828 4.926 462,362 -0.04(-0.73%)
Jan 27, 2021 4.926 5.000 4.825 4.962 405,171 -0.11(-2.22%)
Jan 26, 2021 5.238 5.238 5.042 5.075 406,839 -0.11(-2.17%)
Jan 25, 2021 5.387 5.387 5.017 5.187 650,708 -0.08(-1.45%)
Jan 22, 2021 5.046 5.276 4.933 5.263 628,811 +0.22(+4.31%)
Jan 21, 2021 5.216 5.242 5.024 5.046 374,957 -0.14(-2.73%)
Jan 20, 2021 5.296 5.425 5.162 5.187 883,385 -0.06(-1.17%)
Jan 19, 2021 5.024 5.253 4.933 5.249 595,791 +0.22(+4.33%)
Jan 15, 2021 5.042 5.097 4.897 5.031 388,424 -0.12(-2.26%)
Jan 14, 2021 5.115 5.220 5.097 5.147 734,579 +0.05(+1.00%)
Jan 13, 2021 5.129 5.162 5.049 5.097 245,575 -0.05(-0.92%)
Jan 12, 2021 4.984 5.147 4.919 5.144 247,665 +0.19(+3.88%)
Jan 11, 2021 4.799 4.959 4.787 4.952 281,223 +0.01(+0.29%)
Jan 08, 2021 5.140 5.151 4.857 4.937 320,057 -0.19(-3.75%)
Jan 07, 2021 5.180 5.234 5.082 5.129 291,034 +0.00(+0.00%)
Jan 06, 2021 5.020 5.329 5.017 5.129 1,078,639 +0.22(+4.43%)
Jan 05, 2021 4.806 4.955 4.806 4.912 441,025 +0.12(+2.58%)
Jan 04, 2021 4.676 4.814 4.643 4.788 458,641 +0.18(+3.94%)
Dec 31, 2020 4.607 4.607 4.607 285,689 +0.01(+0.16%)
Dec 30, 2020 4.516 4.618 4.516 4.600 285,689 +0.09(+2.09%)
Dec 29, 2020 4.520 4.523 4.393 4.505 371,001 -0.00(-0.08%)
Dec 28, 2020 4.545 4.629 4.491 4.509 320,503 -0.01(-0.32%)
Dec 24, 2020 4.513 4.531 4.407 4.523 158,236 +0.04(+0.97%)
Dec 23, 2020 4.418 4.494 4.371 4.480 384,859 +0.12(+2.83%)
Dec 22, 2020 4.353 4.426 4.299 4.357 444,190 +0.03(+0.59%)
Dec 21, 2020 4.328 4.375 4.244 4.331 346,855 -0.05(-1.08%)
Dec 18, 2020 4.440 4.618 4.357 4.378 2,215,039 -0.03(-0.58%)
Dec 17, 2020 4.422 4.422 4.320 4.404 301,592 +0.01(+0.17%)
Dec 16, 2020 4.473 4.498 4.378 4.396 323,891 -0.10(-2.18%)
Dec 15, 2020 4.364 4.502 4.320 4.494 312,909 +0.18(+4.29%)
Dec 14, 2020 4.375 4.398 4.306 4.309 295,778 -0.07(-1.49%)
Dec 11, 2020 4.299 4.407 4.299 4.375 229,360 +0.07(+1.69%)
Dec 10, 2020 4.367 4.382 4.241 4.302 246,289 -0.09(-2.06%)
Dec 09, 2020 4.444 4.473 4.364 4.393 257,305 -0.05(-1.06%)
Dec 08, 2020 4.328 4.440 4.324 4.440 211,314 +0.10(+2.26%)
Dec 07, 2020 4.418 4.418 4.328 4.342 175,761 -0.04(-0.91%)
Dec 04, 2020 4.375 4.418 4.299 4.382 217,506 +0.04(+1.00%)
Dec 03, 2020 4.560 4.567 4.309 4.338 401,582 -0.21(-4.63%)
Dec 02, 2020 4.567 4.676 4.493 4.549 546,517 -0.02(-0.48%)
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.