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

Futurefuel Corp (NY: FF )

4.555 -0.045 (-0.98%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 13, 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 29, 2023 2.817 2.817 2.771 2.780 458,240 -0.03(-0.98%)
Dec 28, 2023 2.831 2.854 2.794 2.808 484,862 -0.03(-0.97%)
Dec 27, 2023 2.854 2.904 2.831 2.835 806,608 -0.03(-1.12%)
Dec 26, 2023 2.886 2.904 2.863 2.867 433,718 +0.00(+0.00%)
Dec 22, 2023 2.872 2.895 2.840 2.867 558,192 +0.00(+0.16%)
Dec 21, 2023 2.840 2.876 2.812 2.863 759,416 +0.05(+1.62%)
Dec 20, 2023 2.863 2.895 2.817 2.817 500,423 -0.05(-1.75%)
Dec 19, 2023 2.817 2.876 2.813 2.867 529,062 +0.06(+2.12%)
Dec 18, 2023 2.858 2.890 2.794 2.808 638,883 -0.02(-0.81%)
Dec 15, 2023 2.817 2.881 2.790 2.831 1,427,416 +0.02(+0.81%)
Dec 14, 2023 2.794 2.847 2.758 2.808 856,846 +0.06(+2.33%)
Dec 13, 2023 2.629 2.744 2.593 2.744 963,614 +0.12(+4.53%)
Dec 12, 2023 2.712 2.712 2.611 2.625 712,263 -0.08(-2.88%)
Dec 11, 2023 2.707 2.721 2.675 2.703 576,961 -0.00(-0.17%)
Dec 08, 2023 2.726 2.751 2.689 2.707 612,148 -0.02(-0.67%)
Dec 07, 2023 2.730 2.753 2.698 2.726 713,442 +0.02(+0.68%)
Dec 06, 2023 2.744 2.794 2.707 2.707 1,038,066 -0.01(-0.34%)
Dec 05, 2023 2.767 2.790 2.705 2.716 1,231,221 -0.05(-1.82%)
Dec 04, 2023 2.799 2.835 2.753 2.767 659,254 -0.05(-1.79%)
Dec 01, 2023 2.684 2.824 2.684 2.817 979,748 +0.10(+3.70%)
Nov 30, 2023 2.739 2.769 2.712 2.716 2,011,191 +0.00(+0.17%)
Nov 29, 2023 2.757 2.789 2.694 2.712 808,691 -0.03(-0.99%)
Nov 28, 2023 2.780 2.780 2.716 2.739 895,327 -0.06(-2.10%)
Nov 27, 2023 2.762 2.798 2.730 2.798 659,625 +0.03(+1.15%)
Nov 24, 2023 2.784 2.802 2.757 2.766 473,656 -0.01(-0.33%)
Nov 22, 2023 2.784 2.793 2.746 2.775 358,658 -0.01(-0.33%)
Nov 21, 2023 2.771 2.798 2.753 2.784 442,533 -0.02(-0.65%)
Nov 20, 2023 2.807 2.832 2.784 2.802 337,179 +0.00(+0.16%)
Nov 17, 2023 2.775 2.829 2.764 2.798 535,363 +0.06(+2.15%)
Nov 16, 2023 2.811 2.816 2.721 2.739 565,134 -0.06(-2.10%)
Nov 15, 2023 2.771 2.852 2.753 2.798 841,015 +0.02(+0.82%)
Nov 14, 2023 2.743 2.825 2.743 2.775 878,464 +0.09(+3.20%)
Nov 13, 2023 2.567 2.700 2.562 2.689 973,662 +0.06(+2.24%)
Nov 10, 2023 2.671 2.707 2.386 2.630 3,197,025 -0.21(-7.48%)
Nov 09, 2023 2.888 2.916 2.843 2.843 684,110 -0.05(-1.72%)
Nov 08, 2023 2.988 2.988 2.884 2.893 551,066 -0.10(-3.18%)
Nov 07, 2023 3.020 3.020 2.969 2.988 617,988 -0.05(-1.64%)
Nov 06, 2023 3.069 3.069 2.997 3.038 533,837 -0.01(-0.45%)
Nov 03, 2023 3.065 3.101 3.047 3.051 575,081 +0.03(+1.05%)
Nov 02, 2023 3.002 3.033 2.995 3.020 326,203 +0.05(+1.52%)
Nov 01, 2023 2.970 2.983 2.936 2.974 425,132 +0.01(+0.31%)
Oct 31, 2023 3.024 3.024 2.956 2.965 446,566 -0.06(-2.09%)
Oct 30, 2023 3.011 3.038 2.979 3.029 326,271 +0.05(+1.67%)
Oct 27, 2023 3.029 3.051 2.965 2.979 414,920 -0.04(-1.35%)
Oct 26, 2023 2.956 3.038 2.956 3.020 506,263 +0.07(+2.46%)
Oct 25, 2023 2.979 2.997 2.947 2.947 369,541 -0.05(-1.66%)
Oct 24, 2023 2.988 3.020 2.983 2.997 625,940 +0.04(+1.38%)
Oct 23, 2023 2.956 3.022 2.956 2.956 627,696 -0.02(-0.61%)
Oct 20, 2023 3.015 3.033 2.965 2.974 899,437 -0.04(-1.35%)
Oct 19, 2023 3.079 3.083 2.997 3.015 1,040,357 -0.07(-2.35%)
Oct 18, 2023 3.097 3.115 3.069 3.088 353,953 -0.03(-1.02%)
Oct 17, 2023 3.060 3.142 3.060 3.119 451,961 +0.04(+1.32%)
Oct 16, 2023 3.106 3.128 3.065 3.079 473,817 -0.00(-0.15%)
Oct 13, 2023 3.124 3.142 3.069 3.083 419,066 -0.04(-1.16%)
Oct 12, 2023 3.169 3.174 3.097 3.119 384,946 -0.04(-1.15%)
Oct 11, 2023 3.151 3.183 3.126 3.155 483,145 -0.00(-0.14%)
Oct 10, 2023 3.119 3.191 3.115 3.160 835,022 +0.04(+1.31%)
Oct 09, 2023 3.187 3.205 3.112 3.119 405,890 -0.05(-1.71%)
Oct 06, 2023 3.142 3.203 3.124 3.174 446,105 +0.00(+0.14%)
Oct 05, 2023 3.137 3.183 3.133 3.169 638,177 +0.03(+1.01%)
Oct 04, 2023 3.155 3.169 3.110 3.137 589,531 -0.02(-0.72%)
Oct 03, 2023 3.133 3.178 3.106 3.160 735,765 +0.01(+0.29%)
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.