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

Futurefuel Corp (NY: FF )

5.560 -0.030 (-0.54%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 10, 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 (%)
Apr 28, 2023 3.429 3.498 3.429 3.438 204,249 +0.00(+0.13%)
Apr 27, 2023 3.406 3.457 3.393 3.434 187,117 +0.05(+1.49%)
Apr 26, 2023 3.393 3.417 3.351 3.383 178,278 -0.04(-1.07%)
Apr 25, 2023 3.475 3.475 3.411 3.420 252,736 -0.10(-2.86%)
Apr 24, 2023 3.498 3.558 3.484 3.521 363,498 +0.00(+0.13%)
Apr 21, 2023 3.622 3.622 3.448 3.516 355,757 -0.11(-2.91%)
Apr 20, 2023 3.530 3.631 3.519 3.622 346,035 +0.07(+2.07%)
Apr 19, 2023 3.580 3.588 3.532 3.548 230,367 -0.02(-0.64%)
Apr 18, 2023 3.636 3.642 3.571 3.571 277,380 -0.04(-1.14%)
Apr 17, 2023 3.626 3.640 3.576 3.613 253,678 -0.01(-0.38%)
Apr 14, 2023 3.713 3.736 3.599 3.626 363,335 -0.08(-2.22%)
Apr 13, 2023 3.654 3.732 3.652 3.709 279,635 +0.06(+1.76%)
Apr 12, 2023 3.677 3.732 3.631 3.645 396,348 +0.00(+0.13%)
Apr 11, 2023 3.571 3.691 3.571 3.640 316,437 +0.08(+2.32%)
Apr 10, 2023 3.498 3.564 3.493 3.558 235,231 +0.06(+1.70%)
Apr 06, 2023 3.397 3.516 3.393 3.498 552,335 +0.07(+2.14%)
Apr 05, 2023 3.406 3.437 3.393 3.425 390,712 +0.00(+0.00%)
Apr 04, 2023 3.452 3.470 3.374 3.425 349,364 -0.04(-1.19%)
Apr 03, 2023 3.402 3.506 3.397 3.466 503,274 +0.08(+2.44%)
Mar 31, 2023 3.324 3.388 3.307 3.383 426,308 +0.08(+2.36%)
Mar 30, 2023 3.324 3.358 3.273 3.305 396,289 -0.01(-0.28%)
Mar 29, 2023 3.370 3.388 3.246 3.315 593,364 -0.02(-0.55%)
Mar 28, 2023 3.342 3.342 3.287 3.333 302,761 -0.01(-0.41%)
Mar 27, 2023 3.338 3.360 3.301 3.347 278,355 +0.04(+1.25%)
Mar 24, 2023 3.237 3.319 3.186 3.305 296,675 +0.04(+1.26%)
Mar 23, 2023 3.305 3.340 3.223 3.264 313,955 -0.03(-0.84%)
Mar 22, 2023 3.356 3.397 3.287 3.292 356,765 -0.06(-1.78%)
Mar 21, 2023 3.370 3.443 3.333 3.351 396,165 +0.03(+0.97%)
Mar 20, 2023 3.379 3.390 3.273 3.319 502,124 -0.04(-1.09%)
Mar 17, 2023 3.356 3.406 3.278 3.356 1,218,822 -0.05(-1.35%)
Mar 16, 2023 3.324 3.470 3.287 3.402 494,967 +0.03(+0.82%)
Mar 15, 2023 3.393 3.434 3.227 3.374 1,158,470 -0.39(-10.46%)
Mar 14, 2023 3.750 3.846 3.713 3.768 564,746 +0.10(+2.75%)
Mar 13, 2023 3.636 3.686 3.608 3.668 335,829 -0.06(-1.60%)
Mar 10, 2023 3.865 3.881 3.484 3.727 626,410 -0.18(-4.69%)
Mar 09, 2023 3.984 3.989 3.897 3.911 294,989 -0.07(-1.73%)
Mar 08, 2023 3.933 3.984 3.888 3.979 276,457 +0.06(+1.52%)
Mar 07, 2023 3.920 3.984 3.892 3.920 180,466 +0.00(+0.00%)
Mar 06, 2023 4.071 4.107 3.883 3.920 642,874 -0.14(-3.50%)
Mar 03, 2023 3.989 4.117 3.970 4.062 319,452 +0.09(+2.19%)
Mar 02, 2023 3.979 4.007 3.950 3.975 315,820 -0.04(-0.91%)
Mar 01, 2023 4.011 4.062 3.979 4.011 378,944 +0.00(+0.00%)
Feb 28, 2023 3.943 4.076 3.920 4.011 502,257 +0.08(+1.98%)
Feb 27, 2023 3.965 3.993 3.911 3.933 279,036 -0.00(-0.12%)
Feb 24, 2023 3.933 3.960 3.902 3.938 240,476 -0.04(-0.92%)
Feb 23, 2023 4.029 4.056 3.961 3.974 207,357 -0.04(-1.02%)
Feb 22, 2023 4.047 4.056 3.952 4.015 340,785 -0.03(-0.68%)
Feb 21, 2023 4.129 4.134 4.034 4.043 482,976 -0.10(-2.52%)
Feb 17, 2023 4.134 4.166 4.075 4.147 595,231 +0.02(+0.44%)
Feb 16, 2023 4.143 4.179 4.102 4.129 306,036 -0.06(-1.41%)
Feb 15, 2023 4.088 4.188 4.059 4.188 282,417 +0.08(+1.88%)
Feb 14, 2023 4.111 4.188 4.075 4.111 336,152 +0.00(+0.11%)
Feb 13, 2023 4.084 4.129 4.070 4.106 232,633 +0.02(+0.56%)
Feb 10, 2023 4.047 4.111 3.947 4.084 448,627 +0.04(+0.90%)
Feb 09, 2023 4.134 4.134 3.956 4.047 537,869 -0.07(-1.66%)
Feb 08, 2023 4.120 4.175 4.088 4.116 323,847 -0.03(-0.66%)
Feb 07, 2023 4.147 4.209 4.072 4.143 337,101 -0.01(-0.33%)
Feb 06, 2023 4.129 4.161 3.879 4.157 760,710 -0.01(-0.22%)
Feb 03, 2023 4.120 4.184 4.088 4.166 539,701 +0.01(+0.22%)
Feb 02, 2023 4.216 4.248 4.084 4.157 496,335 -0.05(-1.08%)
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.