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

Futurefuel Corp (NY: FF )

5.590 +0.130 (+2.38%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 30, 2024 5.570 5.570 5.405 5.420 305,683 -0.17(-3.04%)
Apr 29, 2024 5.560 5.645 5.560 5.590 340,015 +0.03(+0.54%)
Apr 26, 2024 5.540 5.590 5.520 5.560 356,600 +0.00(+0.00%)
Apr 25, 2024 5.470 5.587 5.460 5.560 367,680 +0.05(+0.91%)
Apr 24, 2024 5.560 5.570 5.470 5.510 407,061 -0.09(-1.61%)
Apr 23, 2024 5.610 5.660 5.565 5.600 500,611 -0.03(-0.53%)
Apr 22, 2024 5.630 5.670 5.560 5.630 530,316 +0.00(+0.00%)
Apr 19, 2024 5.550 5.680 5.500 5.630 515,775 +0.05(+0.90%)
Apr 18, 2024 5.700 5.770 5.565 5.580 386,125 -0.09(-1.59%)
Apr 17, 2024 5.680 5.830 5.670 5.670 688,904 -0.03(-0.53%)
Apr 16, 2024 5.840 5.855 5.700 5.700 546,281 -0.20(-3.39%)
Apr 15, 2024 5.660 5.930 5.660 5.900 1,073,293 +0.22(+3.87%)
Apr 12, 2024 5.850 5.865 5.665 5.680 710,712 -0.13(-2.24%)
Apr 11, 2024 5.770 6.030 5.659 5.810 1,318,274 +0.06(+1.04%)
Apr 10, 2024 5.580 5.820 5.480 5.750 1,864,312 +0.04(+0.70%)
Apr 09, 2024 5.668 5.710 5.606 5.710 1,566,590 +0.07(+1.23%)
Apr 08, 2024 5.654 5.783 5.623 5.640 1,225,602 +0.02(+0.37%)
Apr 05, 2024 5.661 5.731 5.602 5.620 900,645 -0.03(-0.49%)
Apr 04, 2024 5.738 5.773 5.620 5.647 972,150 -0.06(-0.98%)
Apr 03, 2024 5.745 5.814 5.661 5.703 1,090,782 -0.06(-1.09%)
Apr 02, 2024 5.654 5.766 5.564 5.766 856,538 +0.10(+1.84%)
Apr 01, 2024 5.647 5.717 5.602 5.661 1,131,207 +0.06(+1.12%)
Mar 28, 2024 5.640 5.592 5.592 5.599 600,290 -0.01(-0.12%)
Mar 27, 2024 5.564 5.640 5.557 5.606 628,016 +0.10(+1.77%)
Mar 26, 2024 5.675 5.675 5.484 5.508 925,863 -0.15(-2.58%)
Mar 25, 2024 5.529 5.766 5.501 5.654 1,624,270 +1.90(+50.56%)
Mar 22, 2024 3.789 3.817 3.718 3.756 2,436,249 -0.02(-0.50%)
Mar 21, 2024 3.827 3.865 3.732 3.775 2,293,958 -0.03(-0.75%)
Mar 20, 2024 3.775 3.826 3.694 3.803 2,619,366 +0.06(+1.65%)
Mar 19, 2024 3.632 3.756 3.608 3.741 2,472,012 +0.09(+2.34%)
Mar 18, 2024 3.456 3.741 3.435 3.656 4,453,708 +0.30(+8.92%)
Mar 15, 2024 3.266 3.451 3.247 3.356 4,661,057 +0.09(+2.62%)
Mar 14, 2024 2.672 3.551 2.634 3.271 9,883,547 +0.57(+20.91%)
Mar 13, 2024 2.672 2.734 2.672 2.705 318,657 +0.03(+1.07%)
Mar 12, 2024 2.715 2.729 2.676 2.676 498,926 -0.05(-1.75%)
Mar 11, 2024 2.686 2.741 2.686 2.724 371,892 +0.03(+1.06%)
Mar 08, 2024 2.691 2.736 2.686 2.696 524,088 -0.04(-1.39%)
Mar 07, 2024 2.743 2.772 2.715 2.734 303,230 +0.02(+0.70%)
Mar 06, 2024 2.734 2.757 2.703 2.715 839,641 +0.01(+0.53%)
Mar 05, 2024 2.729 2.748 2.691 2.700 550,199 -0.04(-1.39%)
Mar 04, 2024 2.757 2.772 2.734 2.738 376,333 +0.00(+0.00%)
Mar 01, 2024 2.791 2.791 2.729 2.738 577,740 -0.05(-1.87%)
Feb 29, 2024 2.776 2.800 2.744 2.791 454,282 +0.05(+1.89%)
Feb 28, 2024 2.767 2.795 2.729 2.739 498,975 -0.03(-1.19%)
Feb 27, 2024 2.805 2.833 2.772 2.772 450,714 +0.00(+0.00%)
Feb 26, 2024 2.838 2.875 2.753 2.772 1,143,918 -0.08(-2.64%)
Feb 23, 2024 2.734 2.847 2.720 2.847 683,063 +0.11(+3.95%)
Feb 22, 2024 2.720 2.746 2.682 2.739 898,505 -0.01(-0.51%)
Feb 21, 2024 2.734 2.753 2.704 2.753 386,948 +0.02(+0.86%)
Feb 20, 2024 2.739 2.753 2.706 2.729 454,881 -0.02(-0.85%)
Feb 16, 2024 2.781 2.814 2.753 2.753 527,890 -0.06(-2.01%)
Feb 15, 2024 2.748 2.833 2.748 2.809 463,235 +0.06(+2.23%)
Feb 14, 2024 2.753 2.753 2.701 2.748 628,227 +0.04(+1.39%)
Feb 13, 2024 2.809 2.809 2.699 2.711 712,003 -0.16(-5.73%)
Feb 12, 2024 2.786 2.880 2.786 2.875 532,934 +0.09(+3.21%)
Feb 09, 2024 2.762 2.786 2.734 2.786 468,320 +0.02(+0.68%)
Feb 08, 2024 2.654 2.769 2.654 2.767 750,816 +0.10(+3.89%)
Feb 07, 2024 2.560 2.664 2.551 2.664 1,436,674 +0.13(+5.01%)
Feb 06, 2024 2.532 2.588 2.532 2.536 650,769 +0.01(+0.37%)
Feb 05, 2024 2.588 2.598 2.494 2.527 2,340,192 -0.08(-3.07%)
Feb 02, 2024 2.678 2.678 2.607 2.607 413,117 -0.08(-2.81%)
Feb 01, 2024 2.696 2.720 2.664 2.682 673,747 +0.00(+0.00%)
Jan 31, 2024 2.720 2.748 2.682 2.682 342,939 -0.04(-1.38%)
Jan 30, 2024 2.729 2.729 2.696 2.720 814,196 -0.02(-0.86%)
Jan 29, 2024 2.725 2.748 2.664 2.744 312,273 +0.03(+1.22%)
Jan 26, 2024 2.715 2.720 2.692 2.711 323,266 +0.01(+0.52%)
Jan 25, 2024 2.687 2.701 2.635 2.696 375,349 +0.04(+1.60%)
Jan 24, 2024 2.711 2.711 2.652 2.654 325,571 -0.02(-0.88%)
Jan 23, 2024 2.701 2.715 2.661 2.678 450,347 +0.00(+0.00%)
Jan 22, 2024 2.635 2.689 2.616 2.678 839,745 +0.05(+1.79%)
Jan 19, 2024 2.635 2.645 2.574 2.631 674,911 +0.00(+0.18%)
Jan 18, 2024 2.668 2.668 2.607 2.626 637,526 -0.02(-0.89%)
Jan 17, 2024 2.616 2.668 2.612 2.649 696,452 -0.02(-0.71%)
Jan 16, 2024 2.715 2.729 2.668 2.668 989,733 -0.08(-2.91%)
Jan 12, 2024 2.715 2.758 2.711 2.748 531,689 +0.07(+2.64%)
Jan 11, 2024 2.725 2.741 2.668 2.678 681,019 -0.05(-1.73%)
Jan 10, 2024 2.725 2.739 2.692 2.725 580,252 -0.01(-0.34%)
Jan 09, 2024 2.776 2.776 2.725 2.734 632,713 -0.07(-2.52%)
Jan 08, 2024 2.819 2.826 2.786 2.805 456,736 -0.02(-0.67%)
Jan 05, 2024 2.809 2.856 2.791 2.824 428,293 +0.00(+0.17%)
Jan 04, 2024 2.824 2.866 2.819 2.819 633,990 -0.02(-0.66%)
Jan 03, 2024 2.833 2.871 2.805 2.838 741,071 -0.00(-0.17%)
Jan 02, 2024 2.871 2.908 2.828 2.842 712,770 -0.02(-0.66%)
Dec 29, 2023 2.899 2.899 2.852 2.861 445,300 -0.03(-0.98%)
Dec 28, 2023 2.913 2.936 2.875 2.889 471,169 -0.03(-0.97%)
Dec 27, 2023 2.936 2.988 2.913 2.918 783,830 -0.03(-1.12%)
Dec 26, 2023 2.969 2.988 2.946 2.951 421,470 +0.00(+0.00%)
Dec 22, 2023 2.955 2.979 2.922 2.951 542,429 +0.00(+0.16%)
Dec 21, 2023 2.922 2.960 2.894 2.946 737,970 +0.05(+1.62%)
Dec 20, 2023 2.946 2.979 2.899 2.899 486,291 -0.05(-1.75%)
Dec 19, 2023 2.899 2.960 2.895 2.951 514,122 +0.06(+2.12%)
Dec 18, 2023 2.941 2.974 2.875 2.889 620,841 -0.02(-0.81%)
Dec 15, 2023 2.899 2.965 2.871 2.913 1,387,106 +0.02(+0.81%)
Dec 14, 2023 2.875 2.929 2.838 2.889 832,649 +0.07(+2.33%)
Dec 13, 2023 2.706 2.824 2.668 2.824 936,402 +0.12(+4.53%)
Dec 12, 2023 2.791 2.791 2.687 2.701 692,149 -0.08(-2.88%)
Dec 11, 2023 2.786 2.800 2.753 2.781 560,668 -0.00(-0.17%)
Dec 08, 2023 2.805 2.831 2.767 2.786 594,861 -0.02(-0.67%)
Dec 07, 2023 2.809 2.833 2.776 2.805 693,295 +0.02(+0.68%)
Dec 06, 2023 2.824 2.875 2.786 2.786 1,008,752 -0.01(-0.34%)
Dec 05, 2023 2.847 2.871 2.784 2.795 1,196,452 -0.05(-1.82%)
Dec 04, 2023 2.880 2.918 2.833 2.847 640,637 -0.05(-1.79%)
Dec 01, 2023 2.762 2.908 2.762 2.899 952,080 +0.10(+3.70%)
Nov 30, 2023 2.819 2.849 2.791 2.795 1,954,396 +0.00(+0.17%)
Nov 29, 2023 2.837 2.870 2.772 2.791 785,853 -0.03(-0.99%)
Nov 28, 2023 2.860 2.860 2.795 2.819 870,043 -0.06(-2.10%)
Nov 27, 2023 2.842 2.879 2.809 2.879 640,998 +0.03(+1.15%)
Nov 24, 2023 2.865 2.884 2.837 2.847 460,280 -0.01(-0.33%)
Nov 22, 2023 2.865 2.874 2.826 2.856 348,530 -0.01(-0.33%)
Nov 21, 2023 2.851 2.879 2.833 2.865 430,036 -0.02(-0.65%)
Nov 20, 2023 2.888 2.914 2.865 2.884 327,657 +0.00(+0.16%)
Nov 17, 2023 2.856 2.912 2.844 2.879 520,245 +0.06(+2.15%)
Nov 16, 2023 2.893 2.898 2.800 2.819 549,175 -0.06(-2.10%)
Nov 15, 2023 2.851 2.935 2.833 2.879 817,265 +0.02(+0.82%)
Nov 14, 2023 2.823 2.907 2.823 2.856 853,657 +0.09(+3.20%)
Nov 13, 2023 2.642 2.779 2.637 2.767 946,166 +0.06(+2.24%)
Nov 10, 2023 2.749 2.786 2.455 2.707 3,106,743 -0.22(-7.48%)
Nov 09, 2023 2.972 3.000 2.926 2.926 664,791 -0.05(-1.72%)
Nov 08, 2023 3.075 3.075 2.968 2.977 535,504 -0.10(-3.18%)
Nov 07, 2023 3.107 3.107 3.056 3.075 600,536 -0.05(-1.64%)
Nov 06, 2023 3.159 3.159 3.084 3.126 518,761 -0.01(-0.45%)
Nov 03, 2023 3.154 3.191 3.135 3.140 558,841 +0.03(+1.05%)
Nov 02, 2023 3.089 3.121 3.082 3.107 316,991 +0.05(+1.52%)
Nov 01, 2023 3.056 3.070 3.021 3.061 413,126 +0.01(+0.31%)
Oct 31, 2023 3.112 3.112 3.042 3.051 433,956 -0.07(-2.09%)
Oct 30, 2023 3.098 3.126 3.065 3.117 317,058 +0.05(+1.67%)
Oct 27, 2023 3.117 3.140 3.051 3.065 403,203 -0.04(-1.35%)
Oct 26, 2023 3.042 3.126 3.042 3.107 491,967 +0.07(+2.46%)
Oct 25, 2023 3.065 3.084 3.033 3.033 359,105 -0.05(-1.66%)
Oct 24, 2023 3.075 3.107 3.070 3.084 608,264 +0.04(+1.38%)
Oct 23, 2023 3.042 3.110 3.042 3.042 609,970 -0.02(-0.61%)
Oct 20, 2023 3.103 3.121 3.051 3.061 874,038 -0.04(-1.35%)
Oct 19, 2023 3.168 3.173 3.085 3.103 1,010,977 -0.07(-2.35%)
Oct 18, 2023 3.187 3.205 3.159 3.177 343,958 -0.03(-1.02%)
Oct 17, 2023 3.149 3.233 3.149 3.210 439,197 +0.04(+1.32%)
Oct 16, 2023 3.196 3.219 3.154 3.168 460,437 -0.00(-0.15%)
Oct 13, 2023 3.215 3.233 3.159 3.173 407,232 -0.04(-1.16%)
Oct 12, 2023 3.261 3.266 3.187 3.210 374,075 -0.04(-1.15%)
Oct 11, 2023 3.243 3.275 3.217 3.247 469,501 -0.00(-0.14%)
Oct 10, 2023 3.210 3.284 3.205 3.252 811,442 +0.04(+1.31%)
Oct 09, 2023 3.280 3.298 3.203 3.210 394,428 -0.06(-1.71%)
Oct 06, 2023 3.233 3.296 3.215 3.266 433,507 +0.00(+0.14%)
Oct 05, 2023 3.229 3.275 3.224 3.261 620,155 +0.03(+1.01%)
Oct 04, 2023 3.247 3.261 3.201 3.229 572,883 -0.02(-0.72%)
Oct 03, 2023 3.224 3.270 3.196 3.252 714,987 +0.01(+0.29%)
Oct 02, 2023 3.336 3.364 3.206 3.243 678,557 -0.10(-2.93%)
Sep 29, 2023 3.364 3.374 3.308 3.340 804,442 -0.01(-0.28%)
Sep 28, 2023 3.396 3.471 3.345 3.350 1,138,921 -0.06(-1.78%)
Sep 27, 2023 3.298 3.434 3.298 3.410 690,193 +0.12(+3.54%)
Sep 26, 2023 3.308 3.333 3.270 3.294 904,456 -0.05(-1.39%)
Sep 25, 2023 3.354 3.350 3.331 3.340 497,148 -0.01(-0.42%)
Sep 22, 2023 3.387 3.424 3.331 3.354 745,268 -0.04(-1.23%)
Sep 21, 2023 3.312 3.424 3.312 3.396 927,563 +0.06(+1.82%)
Sep 20, 2023 3.340 3.406 3.312 3.336 1,131,823 +0.02(+0.56%)
Sep 19, 2023 3.322 3.345 3.296 3.317 916,412 +0.02(+0.56%)
Sep 18, 2023 3.410 3.410 3.270 3.298 1,778,541 -0.10(-2.88%)
Sep 15, 2023 3.447 3.489 3.368 3.396 16,843,186 -0.07(-2.02%)
Sep 14, 2023 3.312 3.480 3.312 3.466 1,859,123 +0.18(+5.38%)
Sep 13, 2023 3.298 3.322 3.219 3.289 1,466,456 +0.01(+0.28%)
Sep 12, 2023 3.238 3.312 3.238 3.280 1,538,806 +0.02(+0.72%)
Sep 11, 2023 3.182 3.298 3.163 3.256 1,348,067 +0.09(+2.95%)
Sep 08, 2023 3.075 3.243 3.028 3.163 1,816,004 +0.11(+3.66%)
Sep 07, 2023 3.056 3.075 3.003 3.051 1,987,955 -0.03(-0.91%)
Sep 06, 2023 3.177 3.194 3.070 3.079 1,553,196 -0.11(-3.36%)
Sep 05, 2023 3.205 3.238 3.098 3.187 3,288,568 -0.13(-3.93%)
Sep 01, 2023 3.331 3.382 3.308 3.317 616,901 +0.02(+0.56%)
Aug 31, 2023 3.387 3.387 3.294 3.298 866,177 -0.06(-1.80%)
Aug 30, 2023 3.373 3.433 3.350 3.359 539,121 -0.03(-0.82%)
Aug 29, 2023 3.387 3.405 3.327 3.387 437,710 +0.01(+0.27%)
Aug 28, 2023 3.377 3.438 3.364 3.377 822,030 +0.01(+0.41%)
Aug 25, 2023 3.373 3.419 3.340 3.364 500,125 +0.01(+0.41%)
Aug 24, 2023 3.373 3.410 3.345 3.350 789,454 -0.03(-0.96%)
Aug 23, 2023 3.401 3.433 3.364 3.382 498,039 -0.02(-0.54%)
Aug 22, 2023 3.377 3.447 3.377 3.401 689,576 +0.04(+1.10%)
Aug 21, 2023 3.387 3.414 3.352 3.364 719,918 -0.01(-0.41%)
Aug 18, 2023 3.373 3.405 3.331 3.377 653,437 +0.00(+0.00%)
Aug 17, 2023 3.382 3.451 3.373 3.377 597,145 +0.01(+0.41%)
Aug 16, 2023 3.438 3.474 3.354 3.364 577,339 -0.08(-2.28%)
Aug 15, 2023 3.558 3.558 3.442 3.442 766,741 -0.15(-4.24%)
Aug 14, 2023 3.548 3.742 3.548 3.595 771,105 +0.05(+1.30%)
Aug 11, 2023 3.488 3.595 3.379 3.548 1,393,257 -0.02(-0.52%)
Aug 10, 2023 4.163 4.222 3.493 3.567 2,483,258 -1.00(-21.86%)
Aug 09, 2023 4.694 4.722 4.560 4.565 805,910 -0.14(-3.04%)
Aug 08, 2023 4.671 4.713 4.519 4.708 566,824 -0.02(-0.49%)
Aug 07, 2023 4.602 4.764 4.583 4.731 756,084 +0.15(+3.23%)
Aug 04, 2023 4.468 4.616 4.454 4.583 554,167 +0.12(+2.59%)
Aug 03, 2023 4.491 4.556 4.426 4.468 269,330 -0.03(-0.72%)
Aug 02, 2023 4.449 4.505 4.408 4.500 286,629 +0.03(+0.62%)
Aug 01, 2023 4.482 4.533 4.417 4.472 283,359 -0.02(-0.41%)
Jul 31, 2023 4.482 4.551 4.454 4.491 354,538 +0.03(+0.62%)
Jul 28, 2023 4.546 4.588 4.445 4.463 380,618 -0.03(-0.72%)
Jul 27, 2023 4.528 4.556 4.445 4.496 409,536 -0.02(-0.41%)
Jul 26, 2023 4.514 4.593 4.482 4.514 368,883 +0.01(+0.21%)
Jul 25, 2023 4.399 4.523 4.399 4.505 320,369 +0.10(+2.20%)
Jul 24, 2023 4.385 4.472 4.375 4.408 233,949 +0.01(+0.21%)
Jul 21, 2023 4.491 4.491 4.399 4.399 399,028 -0.07(-1.65%)
Jul 20, 2023 4.482 4.486 4.403 4.472 279,911 +0.02(+0.41%)
Jul 19, 2023 4.348 4.459 4.343 4.454 284,651 +0.11(+2.55%)
Jul 18, 2023 4.265 4.389 4.265 4.343 303,972 +0.07(+1.62%)
Jul 17, 2023 4.269 4.325 4.255 4.274 258,822 -0.01(-0.32%)
Jul 14, 2023 4.389 4.389 4.204 4.288 268,624 -0.08(-1.90%)
Jul 13, 2023 4.375 4.389 4.325 4.371 402,238 +0.00(+0.11%)
Jul 12, 2023 4.292 4.394 4.251 4.366 461,096 +0.14(+3.28%)
Jul 11, 2023 4.154 4.228 4.135 4.228 338,987 +0.10(+2.35%)
Jul 10, 2023 4.066 4.135 4.061 4.131 267,135 +0.06(+1.36%)
Jul 07, 2023 4.043 4.121 4.034 4.075 331,117 +0.05(+1.26%)
Jul 06, 2023 3.983 4.029 3.946 4.024 329,204 +0.02(+0.58%)
Jul 05, 2023 4.135 4.135 3.990 4.001 393,635 -0.16(-3.88%)
Jul 03, 2023 4.117 4.163 4.089 4.163 234,191 +0.07(+1.81%)
Jun 30, 2023 4.075 4.144 4.028 4.089 343,673 +0.06(+1.37%)
Jun 29, 2023 3.927 4.075 3.909 4.034 574,276 +0.15(+3.93%)
Jun 28, 2023 3.849 3.890 3.816 3.881 338,699 +0.03(+0.84%)
Jun 27, 2023 3.900 3.938 3.846 3.849 534,584 -0.03(-0.83%)
Jun 26, 2023 3.973 4.117 3.881 3.881 1,392,426 -0.05(-1.29%)
Jun 23, 2023 3.766 3.937 3.738 3.932 1,303,358 +0.15(+3.91%)
Jun 22, 2023 3.886 3.927 3.784 3.784 445,099 -0.12(-3.08%)
Jun 21, 2023 3.950 3.960 3.895 3.904 364,552 -0.06(-1.52%)
Jun 20, 2023 3.923 4.022 3.867 3.964 518,728 +0.03(+0.82%)
Jun 16, 2023 4.089 4.094 3.858 3.932 2,509,089 -0.12(-2.85%)
Jun 15, 2023 4.075 4.080 3.983 4.047 673,256 +0.50(+14.06%)
May 08, 2023 3.530 3.574 3.507 3.548 240,580 +0.03(+0.78%)
May 05, 2023 3.539 3.555 3.480 3.521 276,300 +0.04(+1.19%)
May 04, 2023 3.452 3.484 3.415 3.480 238,697 -0.00(-0.13%)
May 03, 2023 3.489 3.537 3.466 3.484 445,976 +0.03(+0.80%)
May 02, 2023 3.457 3.466 3.360 3.457 371,990 -0.02(-0.53%)
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.