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

Futurefuel Corp (NY: FF )

4.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2021 3.405 3.448 3.308 3.325 1,069,363 -0.10(-2.96%)
Nov 29, 2021 3.466 3.492 3.383 3.427 505,974 +0.00(+0.00%)
Nov 26, 2021 3.409 3.427 3.308 3.427 327,981 -0.11(-3.09%)
Nov 24, 2021 3.575 3.610 3.527 3.536 344,801 -0.08(-2.18%)
Nov 23, 2021 3.589 3.637 3.554 3.615 284,341 +0.01(+0.24%)
Nov 22, 2021 3.610 3.731 3.593 3.606 536,399 +0.00(+0.12%)
Nov 19, 2021 3.619 3.680 3.567 3.602 837,902 -0.07(-2.02%)
Nov 18, 2021 3.720 3.676 3.624 3.676 482,186 -0.07(-1.75%)
Nov 17, 2021 3.799 3.829 3.707 3.742 507,690 -0.11(-2.95%)
Nov 16, 2021 3.952 3.978 3.829 3.855 483,267 -0.07(-1.89%)
Nov 15, 2021 3.890 3.939 3.799 3.930 697,041 +0.03(+0.79%)
Nov 12, 2021 4.022 4.048 3.886 3.899 653,778 -0.11(-2.84%)
Nov 11, 2021 3.803 4.022 3.803 4.013 1,083,100 +0.22(+5.89%)
Nov 10, 2021 3.545 3.790 1,927,711 +0.45(+13.35%)
Nov 09, 2021 3.405 3.422 3.339 3.343 541,680 -0.09(-2.55%)
Nov 08, 2021 3.448 3.501 3.405 3.431 436,213 +0.01(+0.38%)
Nov 05, 2021 3.392 3.470 3.352 3.418 349,970 +0.07(+2.09%)
Nov 04, 2021 3.431 3.435 3.337 3.348 315,194 -0.09(-2.67%)
Nov 03, 2021 3.308 3.488 3.298 3.440 583,801 +0.16(+4.94%)
Nov 02, 2021 3.313 3.322 3.234 3.278 414,297 -0.05(-1.45%)
Nov 01, 2021 3.120 3.343 3.090 3.326 764,355 +0.24(+7.65%)
Oct 29, 2021 3.195 3.212 3.081 3.090 904,557 -0.11(-3.42%)
Oct 28, 2021 3.129 3.225 3.129 3.199 540,615 +0.08(+2.67%)
Oct 27, 2021 3.295 3.295 3.116 3.116 644,787 -0.15(-4.56%)
Oct 26, 2021 3.361 3.265 787,285 -0.11(-3.12%)
Oct 25, 2021 3.392 3.409 3.359 3.370 492,789 -0.01(-0.39%)
Oct 22, 2021 3.444 3.475 3.368 3.383 310,452 -0.07(-1.90%)
Oct 21, 2021 3.475 3.501 3.407 3.448 458,634 -0.03(-0.76%)
Oct 20, 2021 3.453 3.483 3.405 3.475 250,001 +0.04(+1.02%)
Oct 19, 2021 3.440 3.444 3.392 3.440 260,990 +0.02(+0.51%)
Oct 18, 2021 3.409 3.462 3.396 3.422 418,817 -0.00(-0.13%)
Oct 15, 2021 3.470 3.483 3.427 3.427 360,137 +0.00(+0.00%)
Oct 14, 2021 3.435 3.466 3.352 3.427 600,376 +0.02(+0.51%)
Oct 13, 2021 3.400 3.418 3.343 3.409 608,884 +0.02(+0.52%)
Oct 12, 2021 3.317 3.411 3.313 3.392 370,396 +0.08(+2.38%)
Oct 11, 2021 3.273 3.343 3.273 3.313 333,113 +0.04(+1.20%)
Oct 08, 2021 3.273 3.291 3.247 3.273 171,288 +0.01(+0.40%)
Oct 07, 2021 3.217 3.295 3.203 3.260 349,739 +0.05(+1.50%)
Oct 06, 2021 3.225 3.234 3.168 3.212 218,248 -0.04(-1.34%)
Oct 05, 2021 3.203 3.282 3.164 3.256 838,489 +0.06(+1.78%)
Oct 04, 2021 3.182 3.203 3.133 3.199 405,470 +0.01(+0.41%)
Oct 01, 2021 3.129 3.203 3.112 3.186 413,109 +0.07(+2.10%)
Sep 30, 2021 3.168 3.195 3.116 3.120 425,258 -0.02(-0.70%)
Sep 29, 2021 3.217 3.223 3.138 3.142 391,757 -0.07(-2.05%)
Sep 28, 2021 3.256 3.290 3.199 3.208 557,803 -0.06(-1.74%)
Sep 27, 2021 3.217 3.311 3.203 3.265 439,945 +0.06(+1.91%)
Sep 24, 2021 3.247 3.278 3.203 3.203 369,997 -0.07(-2.01%)
Sep 23, 2021 3.247 3.295 3.238 3.269 370,767 +0.03(+0.95%)
Sep 22, 2021 3.256 3.328 3.236 3.238 414,487 +0.00(+0.00%)
Sep 21, 2021 3.295 3.308 3.182 3.238 864,420 -0.03(-0.94%)
Sep 20, 2021 3.230 3.273 3.179 3.269 870,011 -0.01(-0.40%)
Sep 17, 2021 3.343 3.343 3.256 3.282 2,667,189 -0.05(-1.57%)
Sep 16, 2021 3.339 3.378 3.258 3.335 850,033 -0.01(-0.26%)
Sep 15, 2021 3.313 3.343 3.273 3.343 1,044,846 +0.01(+0.39%)
Sep 14, 2021 3.448 3.457 3.322 3.330 561,741 -0.10(-2.81%)
Sep 13, 2021 3.383 3.440 3.352 3.427 684,247 +0.06(+1.69%)
Sep 10, 2021 3.444 3.453 3.361 3.370 731,333 -0.06(-1.79%)
Sep 09, 2021 3.440 3.519 3.427 3.431 723,662 -0.01(-0.25%)
Sep 08, 2021 3.501 3.532 3.427 3.440 1,016,989 -0.07(-2.00%)
Sep 07, 2021 3.571 3.580 3.492 3.510 690,234 -0.09(-2.55%)
Sep 03, 2021 3.554 3.610 3.514 3.602 579,070 +0.03(+0.86%)
Sep 02, 2021 3.571 3.602 3.540 3.571 387,409 +0.01(+0.37%)
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.