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 (%)
Mar 31, 2023 3.281 3.344 3.265 3.340 431,897 +0.08(+2.36%)
Mar 30, 2023 3.281 3.315 3.231 3.263 401,484 -0.01(-0.28%)
Mar 29, 2023 3.326 3.344 3.204 3.272 601,143 -0.02(-0.55%)
Mar 28, 2023 3.299 3.299 3.245 3.290 306,730 -0.01(-0.41%)
Mar 27, 2023 3.294 3.317 3.258 3.303 282,004 +0.04(+1.25%)
Mar 24, 2023 3.195 3.276 3.145 3.263 300,565 +0.04(+1.26%)
Mar 23, 2023 3.263 3.297 3.181 3.222 318,071 -0.03(-0.84%)
Mar 22, 2023 3.312 3.353 3.245 3.249 361,442 -0.06(-1.78%)
Mar 21, 2023 3.326 3.398 3.290 3.308 401,359 +0.03(+0.97%)
Mar 20, 2023 3.335 3.346 3.231 3.276 508,707 -0.04(-1.09%)
Mar 17, 2023 3.312 3.362 3.236 3.312 1,234,800 -0.05(-1.35%)
Mar 16, 2023 3.281 3.426 3.245 3.358 501,456 +0.03(+0.82%)
Mar 15, 2023 3.349 3.389 3.186 3.331 1,173,658 -0.39(-10.46%)
Mar 14, 2023 3.702 3.797 3.665 3.720 572,150 +0.10(+2.75%)
Mar 13, 2023 3.588 3.638 3.561 3.620 340,232 -0.06(-1.60%)
Mar 10, 2023 3.815 3.831 3.439 3.679 634,622 -0.18(-4.69%)
Mar 09, 2023 3.932 3.937 3.846 3.860 298,856 -0.07(-1.73%)
Mar 08, 2023 3.883 3.932 3.838 3.928 280,081 +0.06(+1.52%)
Mar 07, 2023 3.869 3.932 3.842 3.869 182,832 +0.00(+0.00%)
Mar 06, 2023 4.018 4.053 3.833 3.869 651,302 -0.14(-3.50%)
Mar 03, 2023 3.937 4.064 3.919 4.009 323,640 +0.09(+2.19%)
Mar 02, 2023 3.928 3.955 3.898 3.923 319,961 -0.04(-0.91%)
Mar 01, 2023 3.960 4.009 3.928 3.960 383,912 +0.00(+0.00%)
Feb 28, 2023 3.892 4.023 3.869 3.960 508,842 +0.08(+1.98%)
Feb 27, 2023 3.914 3.941 3.860 3.883 282,694 -0.00(-0.12%)
Feb 24, 2023 3.883 3.908 3.851 3.887 243,629 -0.04(-0.92%)
Feb 23, 2023 3.977 4.004 3.910 3.923 210,076 -0.04(-1.02%)
Feb 22, 2023 3.995 4.004 3.901 3.963 345,252 -0.03(-0.68%)
Feb 21, 2023 4.076 4.080 3.981 3.990 489,308 -0.10(-2.52%)
Feb 17, 2023 4.080 4.112 4.022 4.094 603,035 +0.02(+0.44%)
Feb 16, 2023 4.089 4.125 4.049 4.076 310,048 -0.06(-1.41%)
Feb 15, 2023 4.035 4.134 4.006 4.134 286,119 +0.08(+1.88%)
Feb 14, 2023 4.058 4.134 4.022 4.058 340,559 +0.00(+0.11%)
Feb 13, 2023 4.031 4.076 4.017 4.053 235,682 +0.02(+0.56%)
Feb 10, 2023 3.995 4.058 3.896 4.031 454,508 +0.04(+0.90%)
Feb 09, 2023 4.080 4.080 3.905 3.995 544,921 -0.07(-1.66%)
Feb 08, 2023 4.067 4.121 4.035 4.062 328,093 -0.03(-0.66%)
Feb 07, 2023 4.094 4.154 4.020 4.089 341,520 -0.01(-0.33%)
Feb 06, 2023 4.076 4.107 3.829 4.103 770,683 -0.01(-0.22%)
Feb 03, 2023 4.067 4.130 4.035 4.112 546,777 +0.01(+0.22%)
Feb 02, 2023 4.161 4.193 4.031 4.103 502,842 -0.04(-1.08%)
Feb 01, 2023 4.166 4.242 4.080 4.148 507,716 -0.02(-0.43%)
Jan 31, 2023 4.085 4.202 4.084 4.166 255,267 +0.10(+2.43%)
Jan 30, 2023 4.044 4.116 4.022 4.067 280,048 +0.00(+0.00%)
Jan 27, 2023 4.112 4.121 4.058 4.067 295,799 -0.07(-1.63%)
Jan 26, 2023 4.112 4.148 4.051 4.134 379,440 -0.05(-1.29%)
Jan 25, 2023 4.179 4.206 4.143 4.188 232,979 -0.02(-0.53%)
Jan 24, 2023 4.202 4.256 4.157 4.211 315,845 -0.04(-0.95%)
Jan 23, 2023 4.305 4.345 4.213 4.251 382,286 -0.05(-1.25%)
Jan 20, 2023 4.247 4.354 4.179 4.305 612,185 +0.09(+2.24%)
Jan 19, 2023 4.179 4.224 4.133 4.211 334,384 -0.00(-0.11%)
Jan 18, 2023 4.301 4.381 4.202 4.215 415,116 -0.06(-1.47%)
Jan 17, 2023 4.318 4.336 4.229 4.278 360,607 -0.03(-0.63%)
Jan 13, 2023 4.134 4.321 4.125 4.305 376,171 +0.14(+3.34%)
Jan 12, 2023 4.175 4.191 4.107 4.166 376,843 -0.01(-0.22%)
Jan 11, 2023 4.152 4.287 4.148 4.175 502,043 +0.05(+1.20%)
Jan 10, 2023 3.923 4.139 3.905 4.125 563,493 +0.22(+5.76%)
Jan 09, 2023 3.932 3.957 3.851 3.901 479,152 +0.02(+0.46%)
Jan 06, 2023 3.820 3.954 3.820 3.883 308,593 +0.09(+2.49%)
Jan 05, 2023 3.820 3.820 3.734 3.788 269,376 -0.07(-1.75%)
Jan 04, 2023 3.932 3.932 3.811 3.856 594,583 -0.03(-0.69%)
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.