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

Futurefuel Corp (NY: FF )

4.790 -0.210 (-4.20%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
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%)
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.