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

Futurefuel Corp (NY: FF )

4.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2023 3.831 3.961 3.809 3.898 516,853 +0.08(+1.98%)
Feb 27, 2023 3.853 3.880 3.800 3.822 287,145 -0.00(-0.12%)
Feb 24, 2023 3.822 3.848 3.791 3.827 247,465 -0.04(-0.92%)
Feb 23, 2023 3.915 3.942 3.849 3.862 213,383 -0.04(-1.02%)
Feb 22, 2023 3.933 3.942 3.840 3.902 350,688 -0.03(-0.68%)
Feb 21, 2023 4.013 4.017 3.920 3.929 497,012 -0.10(-2.52%)
Feb 17, 2023 4.017 4.048 3.960 4.030 612,529 +0.02(+0.44%)
Feb 16, 2023 4.026 4.061 3.986 4.013 314,929 -0.06(-1.41%)
Feb 15, 2023 3.973 4.070 3.944 4.070 290,624 +0.08(+1.88%)
Feb 14, 2023 3.995 4.070 3.960 3.995 345,921 +0.00(+0.11%)
Feb 13, 2023 3.968 4.013 3.955 3.991 239,393 +0.02(+0.56%)
Feb 10, 2023 3.933 3.995 3.836 3.968 461,664 +0.04(+0.90%)
Feb 09, 2023 4.017 4.017 3.845 3.933 553,500 -0.07(-1.66%)
Feb 08, 2023 4.004 4.057 3.973 3.999 333,258 -0.03(-0.66%)
Feb 07, 2023 4.030 4.090 3.957 4.026 346,897 -0.01(-0.33%)
Feb 06, 2023 4.013 4.044 3.769 4.039 782,817 -0.01(-0.22%)
Feb 03, 2023 4.004 4.066 3.973 4.048 555,385 +0.01(+0.22%)
Feb 02, 2023 4.097 4.128 3.968 4.039 510,759 -0.04(-1.08%)
Feb 01, 2023 4.101 4.176 4.017 4.083 515,709 -0.02(-0.43%)
Jan 31, 2023 4.022 4.137 4.021 4.101 259,286 +0.10(+2.43%)
Jan 30, 2023 3.982 4.052 3.960 4.004 284,457 +0.00(+0.00%)
Jan 27, 2023 4.048 4.057 3.995 4.004 300,456 -0.07(-1.63%)
Jan 26, 2023 4.048 4.083 3.988 4.070 385,414 -0.05(-1.29%)
Jan 25, 2023 4.114 4.141 4.079 4.123 236,647 -0.02(-0.53%)
Jan 24, 2023 4.137 4.190 4.092 4.145 320,817 -0.04(-0.95%)
Jan 23, 2023 4.238 4.278 4.148 4.185 388,305 -0.05(-1.25%)
Jan 20, 2023 4.181 4.287 4.114 4.238 621,823 +0.09(+2.24%)
Jan 19, 2023 4.114 4.159 4.069 4.145 339,648 -0.00(-0.11%)
Jan 18, 2023 4.234 4.314 4.137 4.150 421,652 -0.06(-1.47%)
Jan 17, 2023 4.252 4.269 4.163 4.212 366,284 -0.03(-0.63%)
Jan 13, 2023 4.070 4.254 4.061 4.238 382,093 +0.14(+3.34%)
Jan 12, 2023 4.110 4.126 4.044 4.101 382,776 -0.01(-0.22%)
Jan 11, 2023 4.088 4.220 4.083 4.110 509,947 +0.05(+1.20%)
Jan 10, 2023 3.862 4.075 3.845 4.061 572,365 +0.22(+5.76%)
Jan 09, 2023 3.871 3.895 3.791 3.840 486,695 +0.02(+0.46%)
Jan 06, 2023 3.760 3.893 3.760 3.822 313,451 +0.09(+2.49%)
Jan 05, 2023 3.760 3.760 3.676 3.730 273,617 -0.07(-1.75%)
Jan 04, 2023 3.871 3.871 3.752 3.796 603,944 -0.03(-0.69%)
Jan 03, 2023 3.681 3.933 3.681 3.822 710,083 +0.23(+6.27%)
Dec 30, 2022 3.606 3.610 3.564 3.597 644,635 -0.04(-0.97%)
Dec 29, 2022 3.650 3.680 3.621 3.632 629,741 +0.00(+0.00%)
Dec 28, 2022 3.703 3.747 3.610 3.632 412,719 -0.07(-1.91%)
Dec 27, 2022 3.699 3.791 3.668 3.703 425,180 +0.00(+0.12%)
Dec 23, 2022 3.707 3.721 3.614 3.699 299,835 -0.02(-0.48%)
Dec 22, 2022 3.787 3.787 3.637 3.716 286,080 -0.09(-2.44%)
Dec 21, 2022 3.827 3.878 3.796 3.809 566,917 +0.00(+0.00%)
Dec 20, 2022 3.774 3.880 3.765 3.809 469,205 -0.01(-0.23%)
Dec 19, 2022 3.915 3.941 3.818 3.818 598,097 -0.08(-1.93%)
Dec 16, 2022 3.681 3.898 3.681 3.893 3,022,769 +0.18(+4.76%)
Dec 15, 2022 3.747 3.849 3.716 3.716 477,168 -0.09(-2.44%)
Dec 14, 2022 3.721 3.902 3.690 3.809 403,917 +0.05(+1.41%)
Dec 13, 2022 3.783 3.849 3.730 3.756 1,366,929 +0.08(+2.29%)
Dec 12, 2022 3.623 3.734 3.619 3.672 418,209 +0.04(+1.10%)
Dec 09, 2022 3.827 3.840 3.628 3.632 222,827 -0.23(-5.96%)
Dec 08, 2022 3.920 3.982 3.766 3.862 409,685 -0.05(-1.36%)
Dec 07, 2022 3.827 3.935 3.822 3.915 417,569 +0.07(+1.72%)
Dec 06, 2022 3.902 3.933 3.783 3.849 535,539 -0.05(-1.36%)
Dec 05, 2022 3.822 3.946 3.800 3.902 377,471 +0.08(+2.08%)
Dec 02, 2022 3.822 3.902 3.770 3.822 205,605 -0.05(-1.26%)
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.