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 (%)
Jun 30, 2022 3.107 3.218 3.107 3.218 549,947 +0.06(+1.82%)
Jun 29, 2022 3.174 3.174 3.094 3.160 299,916 -0.03(-0.97%)
Jun 28, 2022 3.231 3.315 3.191 3.191 312,651 -0.04(-1.23%)
Jun 27, 2022 3.156 3.249 3.156 3.231 330,864 +0.07(+2.24%)
Jun 24, 2022 3.187 3.293 3.156 3.160 705,035 -0.01(-0.42%)
Jun 23, 2022 3.174 3.218 3.152 3.174 592,247 -0.01(-0.42%)
Jun 22, 2022 3.182 3.224 3.152 3.187 734,864 -0.05(-1.64%)
Jun 21, 2022 3.213 3.328 3.200 3.240 394,229 +0.03(+0.83%)
Jun 17, 2022 3.236 3.262 3.178 3.213 975,929 +0.03(+0.83%)
Jun 16, 2022 3.258 3.302 3.138 3.187 667,406 -0.14(-4.25%)
Jun 15, 2022 3.253 3.342 3.227 3.328 517,729 +0.11(+3.43%)
Jun 14, 2022 3.271 3.271 3.169 3.218 621,068 +0.02(+0.69%)
Jun 13, 2022 3.465 3.465 3.185 3.196 605,378 -0.29(-8.36%)
Jun 10, 2022 3.474 3.512 3.426 3.487 679,716 +0.04(+1.15%)
Jun 09, 2022 3.399 3.549 3.324 3.448 748,570 +0.06(+1.69%)
Jun 08, 2022 3.421 3.461 3.377 3.390 396,826 -0.02(-0.65%)
Jun 07, 2022 3.386 3.443 3.346 3.412 566,850 -0.01(-0.39%)
Jun 06, 2022 3.306 3.430 3.227 3.426 670,712 +0.13(+3.89%)
Jun 03, 2022 3.227 3.306 3.187 3.297 466,782 +0.04(+1.08%)
Jun 02, 2022 3.191 3.328 3.191 3.262 445,567 +0.08(+2.36%)
Jun 01, 2022 3.196 3.231 3.138 3.187 429,642 +0.01(+0.28%)
May 31, 2022 3.253 3.284 3.138 3.178 616,978 -0.04(-1.24%)
May 27, 2022 3.178 3.259 3.161 3.218 332,033 +0.04(+1.10%)
May 26, 2022 3.156 3.235 3.152 3.183 379,873 +0.06(+1.82%)
May 25, 2022 3.095 3.159 3.069 3.126 358,792 +0.03(+0.85%)
May 24, 2022 3.082 3.165 3.038 3.099 371,967 +0.01(+0.28%)
May 23, 2022 3.135 3.148 3.016 3.091 555,890 -0.04(-1.26%)
May 20, 2022 3.152 3.183 3.040 3.130 950,916 +0.00(+0.14%)
May 19, 2022 3.117 3.213 3.099 3.126 372,610 -0.03(-0.83%)
May 18, 2022 3.156 3.229 3.116 3.152 455,163 -0.02(-0.69%)
May 17, 2022 3.016 3.187 2.996 3.174 680,215 +0.19(+6.31%)
May 16, 2022 2.999 3.091 2.985 2.985 547,552 -0.07(-2.30%)
May 13, 2022 2.898 3.082 2.898 3.056 805,556 +0.18(+6.41%)
May 12, 2022 3.003 3.099 2.814 2.871 744,707 -0.16(-5.21%)
May 11, 2022 2.876 3.110 2.876 3.029 984,719 +0.17(+5.98%)
May 10, 2022 3.086 3.150 2.696 2.858 2,271,172 -1.47(-34.01%)
May 09, 2022 4.309 4.393 4.283 4.331 486,158 -0.05(-1.10%)
May 06, 2022 4.410 4.448 4.331 4.380 249,972 -0.07(-1.67%)
May 05, 2022 4.660 4.660 4.407 4.454 321,540 -0.20(-4.24%)
May 04, 2022 4.498 4.660 4.454 4.651 601,116 +0.21(+4.63%)
May 03, 2022 4.388 4.520 4.323 4.445 457,100 +0.06(+1.40%)
May 02, 2022 4.231 4.434 4.225 4.384 684,816 +0.21(+5.15%)
Apr 29, 2022 4.178 4.217 4.143 4.169 284,774 -0.02(-0.42%)
Apr 28, 2022 4.209 4.209 4.099 4.187 186,897 +0.01(+0.21%)
Apr 27, 2022 4.143 4.195 4.099 4.178 348,698 +0.01(+0.21%)
Apr 26, 2022 4.182 4.195 4.121 4.169 371,084 -0.01(-0.31%)
Apr 25, 2022 4.239 4.239 4.112 4.182 473,291 -0.11(-2.55%)
Apr 22, 2022 4.323 4.358 4.226 4.292 567,883 -0.06(-1.41%)
Apr 21, 2022 4.450 4.458 4.323 4.353 324,067 -0.09(-2.07%)
Apr 20, 2022 4.467 4.485 4.388 4.445 278,583 -0.01(-0.20%)
Apr 19, 2022 4.410 4.507 4.387 4.454 242,150 +0.03(+0.69%)
Apr 18, 2022 4.406 4.520 4.402 4.423 307,199 +0.00(+0.00%)
Apr 14, 2022 4.511 4.533 4.410 4.423 387,136 -0.05(-1.18%)
Apr 13, 2022 4.480 4.524 4.419 4.476 374,916 +0.03(+0.59%)
Apr 12, 2022 4.432 4.524 4.397 4.450 356,269 +0.05(+1.10%)
Apr 11, 2022 4.393 4.432 4.338 4.402 326,351 +0.00(+0.00%)
Apr 08, 2022 4.494 4.505 4.371 4.402 361,412 -0.07(-1.47%)
Apr 07, 2022 4.476 4.507 4.432 4.467 341,549 +0.00(+0.10%)
Apr 06, 2022 4.450 4.469 4.349 4.463 477,381 +0.00(+0.00%)
Apr 05, 2022 4.515 4.529 4.366 4.463 507,744 -0.04(-0.97%)
Apr 04, 2022 4.388 4.537 4.331 4.507 820,381 +0.14(+3.32%)
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.