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 (%)
Sep 29, 2023 3.316 3.326 3.261 3.294 815,880 -0.01(-0.28%)
Sep 28, 2023 3.349 3.422 3.298 3.303 1,155,114 -0.06(-1.78%)
Sep 27, 2023 3.252 3.385 3.252 3.362 700,006 +0.11(+3.54%)
Sep 26, 2023 3.261 3.287 3.225 3.248 917,315 -0.05(-1.39%)
Sep 25, 2023 3.307 3.303 3.284 3.294 504,217 -0.01(-0.42%)
Sep 22, 2023 3.339 3.376 3.284 3.307 755,864 -0.04(-1.23%)
Sep 21, 2023 3.266 3.376 3.266 3.349 940,751 +0.06(+1.82%)
Sep 20, 2023 3.294 3.358 3.266 3.289 1,147,915 +0.02(+0.56%)
Sep 19, 2023 3.275 3.298 3.250 3.271 929,441 +0.02(+0.56%)
Sep 18, 2023 3.362 3.362 3.225 3.252 1,803,828 -0.10(-2.88%)
Sep 15, 2023 3.399 3.441 3.321 3.349 17,082,662 -0.07(-2.02%)
Sep 14, 2023 3.266 3.431 3.266 3.418 1,885,556 +0.17(+5.38%)
Sep 13, 2023 3.252 3.275 3.174 3.243 1,487,307 +0.01(+0.28%)
Sep 12, 2023 3.192 3.266 3.192 3.234 1,560,685 +0.02(+0.72%)
Sep 11, 2023 3.137 3.252 3.119 3.211 1,367,234 +0.09(+2.95%)
Sep 08, 2023 3.032 3.197 2.986 3.119 1,841,824 +0.11(+3.66%)
Sep 07, 2023 3.013 3.032 2.960 3.009 2,016,220 -0.03(-0.91%)
Sep 06, 2023 3.133 3.149 3.027 3.036 1,575,279 -0.11(-3.36%)
Sep 05, 2023 3.160 3.192 3.055 3.142 3,335,324 -0.13(-3.93%)
Sep 01, 2023 3.284 3.335 3.261 3.271 625,672 +0.02(+0.56%)
Aug 31, 2023 3.339 3.339 3.248 3.252 878,493 -0.06(-1.80%)
Aug 30, 2023 3.326 3.385 3.303 3.312 546,786 -0.03(-0.82%)
Aug 29, 2023 3.339 3.357 3.280 3.339 443,933 +0.01(+0.27%)
Aug 28, 2023 3.330 3.389 3.316 3.330 833,717 +0.01(+0.41%)
Aug 25, 2023 3.326 3.371 3.294 3.316 507,236 +0.01(+0.41%)
Aug 24, 2023 3.326 3.362 3.298 3.303 800,679 -0.03(-0.96%)
Aug 23, 2023 3.353 3.385 3.316 3.335 505,120 -0.02(-0.54%)
Aug 22, 2023 3.330 3.398 3.330 3.353 699,380 +0.04(+1.10%)
Aug 21, 2023 3.339 3.367 3.305 3.316 730,153 -0.01(-0.41%)
Aug 18, 2023 3.326 3.357 3.285 3.330 662,728 +0.00(+0.00%)
Aug 17, 2023 3.335 3.403 3.326 3.330 605,635 +0.01(+0.41%)
Aug 16, 2023 3.389 3.426 3.307 3.316 585,547 -0.08(-2.28%)
Aug 15, 2023 3.508 3.508 3.394 3.394 777,643 -0.15(-4.24%)
Aug 14, 2023 3.499 3.690 3.499 3.544 782,068 +0.05(+1.30%)
Aug 11, 2023 3.439 3.544 3.332 3.499 1,413,066 -0.02(-0.52%)
Aug 10, 2023 4.105 4.163 3.444 3.517 2,518,565 -0.98(-21.86%)
Aug 09, 2023 4.628 4.656 4.496 4.501 817,368 -0.14(-3.04%)
Aug 08, 2023 4.606 4.647 4.456 4.642 574,883 -0.02(-0.49%)
Aug 07, 2023 4.537 4.697 4.519 4.665 766,834 +0.15(+3.23%)
Aug 04, 2023 4.405 4.551 4.392 4.519 562,046 +0.11(+2.59%)
Aug 03, 2023 4.428 4.492 4.364 4.405 273,159 -0.03(-0.72%)
Aug 02, 2023 4.387 4.442 4.346 4.437 290,705 +0.03(+0.62%)
Aug 01, 2023 4.419 4.469 4.355 4.410 287,388 -0.02(-0.41%)
Jul 31, 2023 4.419 4.487 4.392 4.428 359,579 +0.03(+0.62%)
Jul 28, 2023 4.483 4.524 4.382 4.401 386,030 -0.03(-0.72%)
Jul 27, 2023 4.464 4.492 4.382 4.433 415,359 -0.02(-0.41%)
Jul 26, 2023 4.451 4.528 4.419 4.451 374,128 +0.01(+0.21%)
Jul 25, 2023 4.337 4.460 4.337 4.442 324,924 +0.10(+2.20%)
Jul 24, 2023 4.323 4.410 4.314 4.346 237,275 +0.01(+0.21%)
Jul 21, 2023 4.428 4.428 4.337 4.337 404,702 -0.07(-1.65%)
Jul 20, 2023 4.419 4.423 4.341 4.410 283,891 +0.02(+0.41%)
Jul 19, 2023 4.287 4.396 4.282 4.392 288,698 +0.11(+2.55%)
Jul 18, 2023 4.205 4.328 4.205 4.282 308,294 +0.07(+1.62%)
Jul 17, 2023 4.209 4.264 4.196 4.214 262,502 -0.01(-0.32%)
Jul 14, 2023 4.328 4.328 4.146 4.228 272,443 -0.08(-1.90%)
Jul 13, 2023 4.314 4.328 4.264 4.310 407,957 +0.00(+0.11%)
Jul 12, 2023 4.232 4.333 4.191 4.305 467,651 +0.14(+3.28%)
Jul 11, 2023 4.095 4.168 4.077 4.168 343,807 +0.10(+2.35%)
Jul 10, 2023 4.009 4.077 4.004 4.073 270,933 +0.05(+1.36%)
Jul 07, 2023 3.986 4.064 3.977 4.018 335,825 +0.05(+1.26%)
Jul 06, 2023 3.927 3.972 3.890 3.968 333,885 +0.02(+0.58%)
Jul 05, 2023 4.077 4.077 3.934 3.945 399,232 -0.16(-3.88%)
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.