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 29, 2024 2.738 2.761 2.705 2.751 460,741 +0.05(+1.89%)
Feb 28, 2024 2.728 2.756 2.691 2.700 506,069 -0.03(-1.19%)
Feb 27, 2024 2.765 2.793 2.733 2.733 457,123 +0.00(+0.00%)
Feb 26, 2024 2.798 2.835 2.714 2.733 1,160,182 -0.07(-2.64%)
Feb 23, 2024 2.696 2.807 2.682 2.807 692,775 +0.11(+3.95%)
Feb 22, 2024 2.682 2.707 2.645 2.700 911,280 -0.01(-0.51%)
Feb 21, 2024 2.696 2.714 2.666 2.714 392,449 +0.02(+0.86%)
Feb 20, 2024 2.700 2.714 2.668 2.691 461,349 -0.02(-0.85%)
Feb 16, 2024 2.742 2.775 2.714 2.714 535,395 -0.06(-2.01%)
Feb 15, 2024 2.710 2.793 2.710 2.770 469,821 +0.06(+2.23%)
Feb 14, 2024 2.714 2.714 2.663 2.710 637,160 +0.04(+1.39%)
Feb 13, 2024 2.770 2.770 2.661 2.673 722,126 -0.16(-5.73%)
Feb 12, 2024 2.747 2.840 2.747 2.835 540,512 +0.09(+3.21%)
Feb 09, 2024 2.724 2.747 2.696 2.747 474,978 +0.02(+0.68%)
Feb 08, 2024 2.617 2.731 2.617 2.728 761,491 +0.10(+3.89%)
Feb 07, 2024 2.524 2.626 2.515 2.626 1,457,100 +0.13(+5.01%)
Feb 06, 2024 2.496 2.552 2.496 2.501 660,022 +0.01(+0.37%)
Feb 05, 2024 2.552 2.561 2.459 2.492 2,373,465 -0.08(-3.07%)
Feb 02, 2024 2.640 2.640 2.571 2.571 418,990 -0.07(-2.81%)
Feb 01, 2024 2.659 2.682 2.627 2.645 683,326 +0.00(+0.00%)
Jan 31, 2024 2.682 2.710 2.645 2.645 347,815 -0.04(-1.38%)
Jan 30, 2024 2.691 2.691 2.659 2.682 825,772 -0.02(-0.86%)
Jan 29, 2024 2.687 2.710 2.626 2.705 316,713 +0.03(+1.22%)
Jan 26, 2024 2.677 2.682 2.654 2.673 327,862 +0.01(+0.52%)
Jan 25, 2024 2.649 2.663 2.598 2.659 380,686 +0.04(+1.60%)
Jan 24, 2024 2.673 2.673 2.615 2.617 330,200 -0.02(-0.88%)
Jan 23, 2024 2.663 2.677 2.624 2.640 456,750 +0.00(+0.00%)
Jan 22, 2024 2.598 2.652 2.580 2.640 851,684 +0.05(+1.79%)
Jan 19, 2024 2.598 2.608 2.538 2.594 684,507 +0.00(+0.18%)
Jan 18, 2024 2.631 2.631 2.571 2.589 646,591 -0.02(-0.89%)
Jan 17, 2024 2.580 2.631 2.575 2.612 706,355 -0.02(-0.71%)
Jan 16, 2024 2.677 2.691 2.631 2.631 1,003,805 -0.08(-2.91%)
Jan 12, 2024 2.677 2.719 2.673 2.710 539,249 +0.07(+2.64%)
Jan 11, 2024 2.687 2.703 2.631 2.640 690,701 -0.05(-1.73%)
Jan 10, 2024 2.687 2.700 2.654 2.687 588,502 -0.01(-0.34%)
Jan 09, 2024 2.738 2.738 2.687 2.696 641,709 -0.07(-2.52%)
Jan 08, 2024 2.779 2.786 2.747 2.765 463,230 -0.02(-0.67%)
Jan 05, 2024 2.770 2.816 2.751 2.784 434,383 +0.00(+0.17%)
Jan 04, 2024 2.784 2.826 2.779 2.779 643,005 -0.02(-0.66%)
Jan 03, 2024 2.793 2.830 2.765 2.798 751,607 -0.00(-0.17%)
Jan 02, 2024 2.830 2.867 2.789 2.803 722,904 -0.02(-0.66%)
Dec 29, 2023 2.858 2.858 2.812 2.821 451,631 -0.03(-0.98%)
Dec 28, 2023 2.872 2.895 2.835 2.849 477,869 -0.03(-0.97%)
Dec 27, 2023 2.895 2.946 2.872 2.877 794,974 -0.03(-1.12%)
Dec 26, 2023 2.928 2.946 2.905 2.909 427,463 +0.00(+0.00%)
Dec 22, 2023 2.914 2.937 2.881 2.909 550,141 +0.00(+0.16%)
Dec 21, 2023 2.881 2.919 2.854 2.905 748,463 +0.05(+1.62%)
Dec 20, 2023 2.905 2.937 2.858 2.858 493,205 -0.05(-1.75%)
Dec 19, 2023 2.858 2.919 2.854 2.909 521,432 +0.06(+2.12%)
Dec 18, 2023 2.900 2.932 2.835 2.849 629,668 -0.02(-0.81%)
Dec 15, 2023 2.858 2.923 2.830 2.872 1,406,828 +0.02(+0.81%)
Dec 14, 2023 2.835 2.888 2.798 2.849 844,488 +0.06(+2.33%)
Dec 13, 2023 2.668 2.784 2.631 2.784 949,716 +0.12(+4.53%)
Dec 12, 2023 2.751 2.751 2.649 2.663 701,990 -0.08(-2.88%)
Dec 11, 2023 2.747 2.761 2.714 2.742 568,639 -0.00(-0.17%)
Dec 08, 2023 2.765 2.791 2.728 2.747 603,319 -0.02(-0.67%)
Dec 07, 2023 2.770 2.793 2.738 2.765 703,152 +0.02(+0.68%)
Dec 06, 2023 2.784 2.835 2.747 2.747 1,023,094 -0.01(-0.34%)
Dec 05, 2023 2.807 2.830 2.745 2.756 1,213,463 -0.05(-1.82%)
Dec 04, 2023 2.840 2.877 2.793 2.807 649,746 -0.05(-1.79%)
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.