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 28, 2022 3.170 3.231 3.148 3.227 512,249 +0.03(+0.82%)
Feb 25, 2022 3.135 3.222 3.170 3.200 282,395 +0.07(+2.22%)
Feb 24, 2022 3.057 3.146 2.979 3.131 553,187 +0.04(+1.27%)
Feb 23, 2022 3.152 3.187 3.092 3.092 376,747 -0.03(-0.97%)
Feb 22, 2022 3.179 3.209 3.092 3.122 458,861 -0.07(-2.05%)
Feb 18, 2022 3.187 0 -0.07(-2.14%)
Feb 17, 2022 3.244 3.257 3.198 3.257 747,841 -0.01(-0.40%)
Feb 16, 2022 3.305 3.323 3.244 3.270 231,768 -0.05(-1.44%)
Feb 15, 2022 3.248 3.326 3.248 3.318 337,239 +0.08(+2.55%)
Feb 14, 2022 3.135 3.244 3.124 3.235 661,870 +0.08(+2.48%)
Feb 11, 2022 3.161 3.204 3.113 3.157 443,905 -0.01(-0.41%)
Feb 10, 2022 3.157 3.279 3.157 3.170 531,580 -0.01(-0.27%)
Feb 09, 2022 3.226 3.252 3.170 3.179 1,015,854 -0.03(-0.81%)
Feb 08, 2022 3.261 3.283 3.170 3.205 336,986 -0.03(-1.07%)
Feb 07, 2022 3.274 3.331 3.235 3.239 402,118 -0.03(-1.06%)
Feb 04, 2022 3.274 3.370 3.220 3.274 378,614 +0.03(+0.80%)
Feb 03, 2022 3.348 3.222 3.248 723,610 -0.10(-3.11%)
Feb 02, 2022 3.352 3.363 3.244 3.352 618,565 -0.01(-0.39%)
Feb 01, 2022 3.405 3.405 3.300 3.366 332,425 -0.03(-0.77%)
Jan 31, 2022 3.279 3.392 3.392 297,772 +0.09(+2.77%)
Jan 28, 2022 3.244 3.300 3.200 3.300 312,585 +0.04(+1.20%)
Jan 27, 2022 3.305 3.370 3.235 3.261 237,471 -0.05(-1.45%)
Jan 26, 2022 3.566 3.566 3.296 3.309 309,988 -0.09(-2.56%)
Jan 25, 2022 3.322 3.431 3.248 3.396 303,965 +0.01(+0.39%)
Jan 24, 2022 3.226 3.392 3.206 3.383 331,570 +0.11(+3.46%)
Jan 21, 2022 3.322 3.378 3.270 3.270 376,737 -0.08(-2.34%)
Jan 20, 2022 3.531 3.539 3.335 3.348 337,738 -0.19(-5.29%)
Jan 19, 2022 3.566 3.589 3.470 3.535 267,247 -0.03(-0.73%)
Jan 18, 2022 3.539 3.609 3.470 3.561 394,469 +0.03(+0.99%)
Jan 14, 2022 3.526 0 +0.04(+1.12%)
Jan 13, 2022 3.544 3.596 3.479 3.487 190,254 -0.07(-1.84%)
Jan 12, 2022 3.679 3.731 3.544 3.553 475,272 -0.10(-2.62%)
Jan 11, 2022 3.574 3.679 3.566 3.648 441,249 +0.11(+3.20%)
Jan 10, 2022 3.539 3.592 3.487 3.535 427,255 +0.01(+0.25%)
Jan 07, 2022 3.492 3.544 3.439 3.526 424,543 +0.07(+1.88%)
Jan 06, 2022 3.466 3.583 3.452 3.461 430,516 +0.01(+0.25%)
Jan 05, 2022 3.474 3.579 3.431 3.452 405,052 +0.01(+0.25%)
Jan 04, 2022 3.392 3.513 3.374 3.444 409,976 +0.06(+1.80%)
Jan 03, 2022 3.361 3.439 3.361 3.383 322,743 +0.06(+1.83%)
Dec 31, 2021 3.274 3.339 3.248 3.322 1,283,301 +0.04(+1.33%)
Dec 30, 2021 3.270 3.366 3.270 3.279 341,693 -0.00(-0.13%)
Dec 29, 2021 3.287 3.313 3.231 3.283 307,123 -0.00(-0.13%)
Dec 28, 2021 3.357 3.409 3.287 3.287 319,434 -0.09(-2.58%)
Dec 27, 2021 3.296 3.400 3.266 3.374 359,680 +0.07(+2.24%)
Dec 23, 2021 3.200 3.305 3.170 3.300 428,290 +0.13(+4.12%)
Dec 22, 2021 3.205 3.231 3.157 3.170 293,855 -0.05(-1.49%)
Dec 21, 2021 3.200 3.244 3.183 3.218 365,257 +0.05(+1.65%)
Dec 20, 2021 3.235 3.239 3.065 3.166 774,397 -0.12(-3.70%)
Dec 17, 2021 3.239 3.300 3.182 3.287 2,434,553 +0.07(+2.16%)
Dec 16, 2021 3.231 3.270 3.198 3.218 566,555 +0.01(+0.41%)
Dec 15, 2021 3.170 3.235 3.109 3.205 1,174,006 +0.00(+0.00%)
Dec 14, 2021 3.261 3.261 3.200 3.205 1,247,700 -0.05(-1.60%)
Dec 13, 2021 3.292 3.300 3.218 3.257 628,364 +0.01(+0.27%)
Dec 10, 2021 3.335 3.362 3.239 3.248 578,567 -0.08(-2.48%)
Dec 09, 2021 3.348 3.352 3.300 3.331 326,296 -0.05(-1.54%)
Dec 08, 2021 3.379 3.413 3.348 3.383 247,786 +0.04(+1.30%)
Dec 07, 2021 3.326 3.383 3.300 3.339 449,443 +0.03(+0.92%)
Dec 06, 2021 3.344 3.396 3.305 3.309 422,032 -0.02(-0.65%)
Dec 03, 2021 3.435 3.461 3.313 3.331 278,201 -0.10(-2.79%)
Dec 02, 2021 3.387 3.452 3.348 3.426 373,037 +0.06(+1.81%)
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.