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: 7:00 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 (%)
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 2.906 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%)
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.