Skip to main content

Futurefuel Corp (NY: FF )

4.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.960 4.027 3.914 3.974 353,660 +0.05(+1.37%)
Jun 29, 2023 3.816 3.960 3.798 3.920 590,965 +0.15(+3.93%)
Jun 28, 2023 3.740 3.780 3.709 3.771 348,542 +0.03(+0.84%)
Jun 27, 2023 3.789 3.826 3.738 3.740 550,119 -0.03(-0.83%)
Jun 26, 2023 3.861 4.000 3.771 3.771 1,432,890 -0.05(-1.29%)
Jun 23, 2023 3.659 3.825 3.632 3.821 1,341,234 +0.14(+3.91%)
Jun 22, 2023 3.776 3.816 3.677 3.677 458,034 -0.12(-3.08%)
Jun 21, 2023 3.839 3.848 3.785 3.794 375,146 -0.06(-1.51%)
Jun 20, 2023 3.812 3.908 3.758 3.852 533,802 +0.03(+0.82%)
Jun 16, 2023 3.974 3.978 3.749 3.821 2,582,004 -0.11(-2.85%)
Jun 15, 2023 3.960 3.965 3.870 3.933 692,821 -0.03(-0.68%)
Jun 14, 2023 4.158 4.173 3.938 3.960 483,320 -0.20(-4.75%)
Jun 13, 2023 4.131 4.243 4.122 4.158 514,955 +0.02(+0.54%)
Jun 12, 2023 4.077 4.140 4.027 4.135 619,645 +0.06(+1.43%)
Jun 09, 2023 4.090 4.090 3.967 4.077 425,268 -0.03(-0.76%)
Jun 08, 2023 4.104 4.144 4.021 4.108 320,452 -0.00(-0.11%)
Jun 07, 2023 3.938 4.176 3.938 4.113 556,351 +0.19(+4.93%)
Jun 06, 2023 3.825 3.956 3.803 3.920 772,040 +0.07(+1.87%)
Jun 05, 2023 3.929 3.974 3.785 3.848 550,039 -0.14(-3.49%)
Jun 02, 2023 3.884 3.987 3.866 3.987 572,842 +0.18(+4.72%)
Jun 01, 2023 3.812 3.834 3.754 3.807 486,943 -0.00(-0.12%)
May 31, 2023 3.996 3.996 3.772 3.812 667,088 -0.20(-5.03%)
May 30, 2023 4.085 4.103 3.987 4.014 377,436 -0.05(-1.32%)
May 26, 2023 4.112 4.125 4.017 4.067 259,630 -0.04(-0.87%)
May 25, 2023 4.125 4.157 4.081 4.103 256,352 -0.04(-1.08%)
May 24, 2023 4.139 4.152 4.094 4.148 303,158 +0.00(+0.00%)
May 23, 2023 4.139 4.219 4.114 4.148 449,486 +0.01(+0.22%)
May 22, 2023 4.179 4.228 4.099 4.139 729,580 -0.04(-0.96%)
May 19, 2023 4.241 4.364 4.172 4.179 577,157 -0.04(-0.95%)
May 18, 2023 4.112 4.228 4.072 4.219 515,660 +0.09(+2.16%)
May 17, 2023 4.054 4.130 4.027 4.130 550,627 +0.12(+2.89%)
May 16, 2023 4.001 4.036 3.956 4.014 606,960 +0.00(+0.11%)
May 15, 2023 3.969 4.050 3.916 4.009 972,136 +0.04(+1.12%)
May 12, 2023 3.858 3.969 3.836 3.965 450,767 +0.12(+3.25%)
May 11, 2023 3.769 3.853 3.726 3.840 503,505 +0.03(+0.70%)
May 10, 2023 3.791 3.896 3.724 3.813 580,583 +0.34(+9.90%)
May 09, 2023 3.443 3.517 3.434 3.470 309,223 +0.02(+0.52%)
May 08, 2023 3.434 3.477 3.412 3.452 247,301 +0.03(+0.78%)
May 05, 2023 3.443 3.459 3.385 3.425 284,019 +0.04(+1.19%)
May 04, 2023 3.358 3.390 3.323 3.385 245,366 -0.00(-0.13%)
May 03, 2023 3.394 3.441 3.372 3.390 458,435 +0.03(+0.80%)
May 02, 2023 3.363 3.372 3.269 3.363 382,382 -0.02(-0.53%)
May 01, 2023 3.323 3.407 3.323 3.381 325,215 +0.04(+1.07%)
Apr 28, 2023 3.336 3.403 3.336 3.345 209,954 +0.00(+0.13%)
Apr 27, 2023 3.314 3.363 3.300 3.340 192,344 +0.05(+1.49%)
Apr 26, 2023 3.300 3.324 3.260 3.291 183,259 -0.04(-1.07%)
Apr 25, 2023 3.381 3.381 3.318 3.327 259,796 -0.10(-2.86%)
Apr 24, 2023 3.403 3.461 3.390 3.425 373,653 +0.00(+0.13%)
Apr 21, 2023 3.523 3.523 3.354 3.421 365,695 -0.10(-2.91%)
Apr 20, 2023 3.434 3.532 3.424 3.523 355,702 +0.07(+2.07%)
Apr 19, 2023 3.483 3.491 3.436 3.452 236,803 -0.02(-0.64%)
Apr 18, 2023 3.537 3.543 3.474 3.474 285,129 -0.04(-1.14%)
Apr 17, 2023 3.528 3.541 3.479 3.514 260,765 -0.01(-0.38%)
Apr 14, 2023 3.613 3.635 3.501 3.528 373,485 -0.08(-2.23%)
Apr 13, 2023 3.555 3.630 3.552 3.608 287,447 +0.06(+1.76%)
Apr 12, 2023 3.577 3.630 3.532 3.546 407,420 +0.00(+0.13%)
Apr 11, 2023 3.474 3.590 3.474 3.541 325,277 +0.08(+2.32%)
Apr 10, 2023 3.403 3.467 3.398 3.461 241,803 +0.06(+1.70%)
Apr 06, 2023 3.305 3.421 3.300 3.403 567,765 +0.07(+2.14%)
Apr 05, 2023 3.314 3.344 3.300 3.332 401,627 +0.00(+0.00%)
Apr 04, 2023 3.358 3.376 3.282 3.332 359,123 -0.04(-1.19%)
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.