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 (%)
Dec 30, 2022 3.662 3.667 3.620 3.653 634,643 -0.04(-0.97%)
Dec 29, 2022 3.707 3.738 3.678 3.689 619,981 +0.00(+0.00%)
Dec 28, 2022 3.761 3.806 3.667 3.689 406,322 -0.07(-1.91%)
Dec 27, 2022 3.757 3.851 3.725 3.761 418,590 +0.00(+0.12%)
Dec 23, 2022 3.766 3.779 3.671 3.757 295,187 -0.02(-0.48%)
Dec 22, 2022 3.847 3.847 3.694 3.775 281,646 -0.09(-2.44%)
Dec 21, 2022 3.887 3.939 3.856 3.869 558,130 +0.00(+0.00%)
Dec 20, 2022 3.833 3.941 3.824 3.869 461,932 -0.01(-0.23%)
Dec 19, 2022 3.977 4.003 3.878 3.878 588,826 -0.08(-1.93%)
Dec 16, 2022 3.739 3.959 3.739 3.954 2,975,917 +0.18(+4.76%)
Dec 15, 2022 3.806 3.910 3.775 3.775 469,772 -0.09(-2.44%)
Dec 14, 2022 3.779 3.963 3.748 3.869 397,656 +0.05(+1.41%)
Dec 13, 2022 3.842 3.910 3.788 3.815 1,345,742 +0.09(+2.29%)
Dec 12, 2022 3.680 3.793 3.676 3.730 411,727 +0.04(+1.10%)
Dec 09, 2022 3.887 3.901 3.685 3.689 219,373 -0.23(-5.96%)
Dec 08, 2022 3.981 4.044 3.825 3.923 403,335 -0.05(-1.36%)
Dec 07, 2022 3.887 3.997 3.883 3.977 411,097 +0.07(+1.72%)
Dec 06, 2022 3.963 3.995 3.842 3.910 527,238 -0.05(-1.36%)
Dec 05, 2022 3.883 4.008 3.860 3.963 371,620 +0.08(+2.08%)
Dec 02, 2022 3.883 3.963 3.829 3.883 202,418 -0.05(-1.26%)
Dec 01, 2022 3.968 3.999 3.874 3.932 230,168 -0.04(-1.02%)
Nov 30, 2022 3.811 3.990 3.775 3.972 689,150 +0.19(+4.99%)
Nov 29, 2022 3.748 3.882 3.748 3.784 284,238 +0.02(+0.47%)
Nov 28, 2022 3.757 3.833 3.739 3.766 322,082 +0.00(+0.12%)
Nov 25, 2022 3.770 3.851 3.761 3.761 213,280 +0.00(+0.00%)
Nov 23, 2022 3.752 3.770 3.721 3.761 230,591 +0.01(+0.36%)
Nov 22, 2022 3.717 3.761 3.686 3.748 222,220 +0.07(+1.82%)
Nov 21, 2022 3.596 3.701 3.596 3.681 264,063 +0.04(+1.23%)
Nov 18, 2022 3.708 3.730 3.628 3.636 302,569 -0.02(-0.49%)
Nov 17, 2022 3.467 3.686 3.436 3.654 493,852 +0.12(+3.41%)
Nov 16, 2022 3.601 3.614 3.503 3.534 174,011 -0.10(-2.82%)
Nov 15, 2022 3.650 3.726 3.599 3.636 330,137 -0.01(-0.24%)
Nov 14, 2022 3.686 3.735 3.614 3.645 349,584 -0.04(-1.09%)
Nov 11, 2022 3.605 3.811 3.605 3.686 624,513 +0.09(+2.61%)
Nov 10, 2022 3.137 3.610 3.137 3.592 677,187 +0.61(+20.33%)
Nov 09, 2022 3.056 3.088 2.981 2.985 258,496 -0.07(-2.34%)
Nov 08, 2022 3.110 3.155 3.021 3.056 221,694 -0.05(-1.72%)
Nov 07, 2022 3.146 3.177 3.097 3.110 286,616 +0.01(+0.29%)
Nov 04, 2022 2.923 3.114 2.923 3.101 275,843 +0.21(+7.25%)
Nov 03, 2022 2.856 2.932 2.833 2.891 226,360 +0.02(+0.78%)
Nov 02, 2022 2.963 2.998 2.860 2.869 270,504 -0.11(-3.74%)
Nov 01, 2022 3.016 3.016 2.905 2.981 720,417 -0.07(-2.34%)
Oct 31, 2022 3.092 3.132 3.030 3.052 398,742 -0.05(-1.72%)
Oct 28, 2022 3.007 3.130 3.007 3.106 321,065 +0.10(+3.26%)
Oct 27, 2022 2.958 3.052 2.940 3.007 268,752 +0.05(+1.81%)
Oct 26, 2022 2.927 2.998 2.900 2.954 295,713 +0.04(+1.53%)
Oct 25, 2022 2.905 2.940 2.873 2.909 216,712 +0.01(+0.31%)
Oct 24, 2022 2.932 2.936 2.869 2.900 197,117 -0.01(-0.46%)
Oct 21, 2022 2.865 2.929 2.833 2.914 157,016 +0.07(+2.35%)
Oct 20, 2022 2.865 2.909 2.775 2.847 216,956 -0.03(-1.09%)
Oct 19, 2022 2.887 2.927 2.858 2.878 199,262 -0.02(-0.62%)
Oct 18, 2022 2.873 2.945 2.869 2.896 220,862 +0.05(+1.88%)
Oct 17, 2022 2.802 2.847 2.793 2.842 315,337 +0.10(+3.58%)
Oct 14, 2022 2.824 2.824 2.744 2.744 351,173 -0.06(-2.07%)
Oct 13, 2022 2.637 2.833 2.628 2.802 313,037 +0.12(+4.49%)
Oct 12, 2022 2.735 2.735 2.655 2.682 247,317 -0.06(-2.12%)
Oct 11, 2022 2.682 2.740 2.659 2.740 365,866 +0.03(+1.15%)
Oct 10, 2022 2.619 2.744 2.619 2.708 291,919 +0.09(+3.41%)
Oct 07, 2022 2.673 2.677 2.601 2.619 387,686 -0.07(-2.65%)
Oct 06, 2022 2.695 2.726 2.646 2.691 468,225 -0.03(-1.15%)
Oct 05, 2022 2.775 2.784 2.583 2.722 327,065 -0.08(-2.87%)
Oct 04, 2022 2.847 2.887 2.793 2.802 943,696 -0.04(-1.57%)
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.