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

Futurefuel Corp (NY: FF )

4.610 -0.150 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2021 3.172 3.198 3.119 3.124 424,794 -0.02(-0.70%)
Sep 29, 2021 3.220 3.227 3.141 3.146 391,329 -0.07(-2.05%)
Sep 28, 2021 3.259 3.293 3.203 3.211 557,194 -0.06(-1.74%)
Sep 27, 2021 3.220 3.314 3.207 3.268 439,464 +0.06(+1.91%)
Sep 24, 2021 3.251 3.281 3.207 3.207 369,592 -0.07(-2.01%)
Sep 23, 2021 3.251 3.299 3.242 3.273 370,361 +0.03(+0.95%)
Sep 22, 2021 3.259 3.332 3.240 3.242 414,034 +0.00(+0.00%)
Sep 21, 2021 3.299 3.312 3.185 3.242 863,475 -0.03(-0.94%)
Sep 20, 2021 3.233 3.277 3.182 3.273 869,061 -0.01(-0.40%)
Sep 17, 2021 3.347 3.347 3.259 3.286 2,664,274 -0.05(-1.57%)
Sep 16, 2021 3.343 3.382 3.262 3.338 849,104 -0.01(-0.26%)
Sep 15, 2021 3.316 3.347 3.277 3.347 1,043,704 +0.01(+0.39%)
Sep 14, 2021 3.452 3.461 3.325 3.334 561,127 -0.10(-2.81%)
Sep 13, 2021 3.387 3.443 3.356 3.430 683,500 +0.06(+1.69%)
Sep 10, 2021 3.448 3.457 3.365 3.373 730,534 -0.06(-1.79%)
Sep 09, 2021 3.443 3.522 3.430 3.435 722,872 -0.01(-0.25%)
Sep 08, 2021 3.505 3.535 3.430 3.443 1,015,877 -0.07(-1.99%)
Sep 07, 2021 3.575 3.584 3.496 3.514 689,480 -0.09(-2.55%)
Sep 03, 2021 3.557 3.614 3.518 3.606 578,438 +0.03(+0.86%)
Sep 02, 2021 3.575 3.606 3.544 3.575 386,985 +0.01(+0.37%)
Sep 01, 2021 3.531 3.588 3.483 3.562 348,844 +0.05(+1.50%)
Aug 31, 2021 3.562 3.571 3.505 3.509 466,035 -0.06(-1.60%)
Aug 30, 2021 3.610 3.613 3.527 3.566 440,309 -0.02(-0.49%)
Aug 27, 2021 3.505 3.618 3.505 3.584 551,653 +0.09(+2.62%)
Aug 26, 2021 3.584 3.584 3.492 3.492 386,678 -0.09(-2.55%)
Aug 25, 2021 3.566 3.623 3.510 3.584 265,073 +0.04(+1.10%)
Aug 24, 2021 3.518 3.571 3.497 3.544 622,810 +0.03(+0.87%)
Aug 23, 2021 3.575 3.601 3.484 3.514 490,089 -0.04(-1.22%)
Aug 20, 2021 3.501 3.588 3.497 3.557 507,500 +0.05(+1.36%)
Aug 19, 2021 3.492 3.627 3.488 3.510 816,253 +0.02(+0.50%)
Aug 18, 2021 3.501 3.584 3.466 3.492 602,842 -0.03(-0.74%)
Aug 17, 2021 3.488 3.525 3.418 3.518 811,067 -0.01(-0.25%)
Aug 16, 2021 3.666 3.701 3.518 3.527 604,711 -0.15(-4.14%)
Aug 13, 2021 3.675 3.718 3.640 3.679 363,275 +0.00(+0.12%)
Aug 12, 2021 3.753 3.753 3.653 3.675 375,966 -0.08(-2.09%)
Aug 11, 2021 3.714 3.762 3.675 3.753 403,499 +0.05(+1.29%)
Aug 10, 2021 3.784 3.792 3.540 3.705 738,676 -0.10(-2.52%)
Aug 09, 2021 3.736 3.801 3.697 3.801 401,100 +0.03(+0.81%)
Aug 06, 2021 3.705 3.766 3.675 3.771 359,914 +0.10(+2.73%)
Aug 05, 2021 3.684 3.721 3.657 3.671 500,061 +0.02(+0.48%)
Aug 04, 2021 3.731 3.740 3.636 3.653 396,925 -0.12(-3.11%)
Aug 03, 2021 3.688 3.818 3.631 3.771 586,118 +0.08(+2.12%)
Aug 02, 2021 3.723 3.784 3.675 3.692 471,505 -0.00(-0.12%)
Jul 30, 2021 3.753 3.766 3.666 3.697 391,528 -0.03(-0.70%)
Jul 29, 2021 3.758 3.788 3.714 3.723 291,813 +0.01(+0.23%)
Jul 28, 2021 3.697 3.766 3.631 3.714 554,941 +0.03(+0.71%)
Jul 27, 2021 3.727 3.753 3.653 3.688 515,612 -0.08(-2.19%)
Jul 26, 2021 3.779 3.806 3.727 3.771 342,997 +0.03(+0.70%)
Jul 23, 2021 3.784 3.801 3.710 3.744 502,016 -0.02(-0.58%)
Jul 22, 2021 3.853 3.853 3.749 3.766 490,434 -0.09(-2.37%)
Jul 21, 2021 3.827 3.890 3.810 3.858 575,141 +0.06(+1.60%)
Jul 20, 2021 3.788 3.871 3.731 3.797 526,109 +0.03(+0.69%)
Jul 19, 2021 3.840 3.840 3.710 3.771 609,710 -0.08(-2.03%)
Jul 16, 2021 3.958 3.966 3.836 3.849 452,471 -0.10(-2.43%)
Jul 15, 2021 3.914 3.975 3.879 3.945 485,805 +0.02(+0.55%)
Jul 14, 2021 3.992 4.032 3.918 3.923 471,183 -0.06(-1.42%)
Jul 13, 2021 4.114 4.127 3.966 3.979 872,590 -0.14(-3.38%)
Jul 12, 2021 4.066 4.132 4.036 4.118 478,576 +0.04(+0.96%)
Jul 09, 2021 4.018 4.084 3.988 4.079 418,967 +0.10(+2.63%)
Jul 08, 2021 3.914 3.984 3.882 3.975 549,220 -0.03(-0.76%)
Jul 07, 2021 4.040 4.084 3.988 4.005 890,442 -0.07(-1.81%)
Jul 06, 2021 4.136 4.140 4.010 4.079 734,744 -0.07(-1.78%)
Jul 02, 2021 4.192 4.192 4.105 4.153 485,187 -0.02(-0.52%)
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.