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

Futurefuel Corp (NY: FF )

4.370 -0.080 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2021 5.089 5.213 5.018 5.142 880,439 +0.06(+1.18%)
Mar 30, 2021 4.962 5.149 4.926 5.082 329,572 +0.11(+2.28%)
Mar 29, 2021 5.040 5.160 4.941 4.969 396,290 -0.14(-2.70%)
Mar 26, 2021 5.071 5.153 4.979 5.107 417,906 +0.11(+2.27%)
Mar 25, 2021 4.774 5.022 4.734 4.994 450,917 +0.18(+3.75%)
Mar 24, 2021 4.774 5.001 4.774 4.813 562,862 +0.06(+1.27%)
Mar 23, 2021 4.930 4.955 4.728 4.753 438,453 -0.24(-4.75%)
Mar 22, 2021 5.117 5.185 4.955 4.990 535,595 -0.13(-2.49%)
Mar 19, 2021 5.188 5.195 4.972 5.117 1,586,856 -0.08(-1.50%)
Mar 18, 2021 5.333 5.422 5.178 5.195 469,654 -0.15(-2.85%)
Mar 17, 2021 5.379 5.401 5.125 5.348 595,302 +0.02(+0.33%)
Mar 16, 2021 5.609 5.609 5.330 5.330 410,344 -0.21(-3.77%)
Mar 15, 2021 5.751 5.751 5.500 5.539 621,530 -0.18(-3.16%)
Mar 12, 2021 5.620 5.747 5.613 5.719 389,085 +0.09(+1.57%)
Mar 11, 2021 5.652 5.652 5.514 5.631 296,676 +0.02(+0.44%)
Mar 10, 2021 5.521 5.624 5.494 5.606 361,606 +0.08(+1.41%)
Mar 09, 2021 5.585 5.620 5.493 5.528 335,992 +0.01(+0.19%)
Mar 08, 2021 5.319 5.524 5.319 5.517 451,477 +0.21(+4.00%)
Mar 05, 2021 5.217 5.316 5.022 5.305 555,230 +0.20(+3.88%)
Mar 04, 2021 5.379 5.379 5.022 5.107 472,714 -0.26(-4.82%)
Mar 03, 2021 5.471 5.489 5.312 5.365 321,140 -0.04(-0.72%)
Mar 02, 2021 5.411 5.493 5.365 5.404 346,596 -0.01(-0.26%)
Mar 01, 2021 5.294 5.425 5.284 5.418 301,268 +0.22(+4.29%)
Feb 26, 2021 5.355 5.408 5.195 5.195 532,060 -0.14(-2.59%)
Feb 25, 2021 5.527 5.545 5.309 5.333 315,457 -0.17(-3.14%)
Feb 24, 2021 5.414 5.552 5.413 5.506 391,893 +0.16(+2.97%)
Feb 23, 2021 5.570 5.570 5.288 5.347 616,399 -0.26(-4.71%)
Feb 22, 2021 5.619 5.626 5.411 5.612 610,819 +0.17(+3.04%)
Feb 19, 2021 5.295 5.485 5.281 5.446 549,497 +0.19(+3.69%)
Feb 18, 2021 5.351 5.407 5.224 5.252 492,712 -0.10(-1.84%)
Feb 17, 2021 5.644 5.696 5.344 5.351 706,225 -0.29(-5.18%)
Feb 16, 2021 6.225 6.253 5.619 5.644 980,247 -0.54(-8.72%)
Feb 12, 2021 6.271 6.296 6.038 6.183 745,240 -0.05(-0.79%)
Feb 11, 2021 5.883 6.253 5.873 6.232 1,108,331 +0.42(+7.28%)
Feb 10, 2021 5.711 5.904 5.615 5.809 822,811 +0.17(+2.94%)
Feb 09, 2021 5.682 5.763 5.429 5.644 844,328 +0.08(+1.39%)
Feb 08, 2021 5.168 5.580 5.157 5.566 920,742 +0.44(+8.52%)
Feb 05, 2021 5.199 5.210 5.041 5.129 427,513 -0.03(-0.61%)
Feb 04, 2021 5.041 5.164 4.974 5.161 619,080 +0.12(+2.45%)
Feb 03, 2021 4.974 5.069 4.910 5.037 394,324 +0.05(+0.92%)
Feb 02, 2021 4.970 5.034 4.879 4.991 366,444 +0.07(+1.51%)
Feb 01, 2021 4.805 4.935 4.724 4.917 452,917 +0.23(+4.89%)
Jan 29, 2021 4.794 4.909 4.678 4.688 676,588 -0.10(-2.06%)
Jan 28, 2021 4.883 4.883 4.692 4.787 475,799 -0.04(-0.73%)
Jan 27, 2021 4.787 4.859 4.688 4.822 416,945 -0.11(-2.22%)
Jan 26, 2021 5.090 5.090 4.900 4.932 418,662 -0.11(-2.17%)
Jan 25, 2021 5.235 5.235 4.875 5.041 669,618 -0.07(-1.45%)
Jan 22, 2021 4.903 5.127 4.793 5.115 647,085 +0.21(+4.31%)
Jan 21, 2021 5.069 5.094 4.882 4.903 385,854 -0.14(-2.73%)
Jan 20, 2021 5.147 5.272 5.016 5.041 909,057 -0.06(-1.17%)
Jan 19, 2021 4.882 5.104 4.794 5.101 613,105 +0.21(+4.33%)
Jan 15, 2021 4.900 4.953 4.759 4.889 399,712 -0.11(-2.26%)
Jan 14, 2021 4.970 5.073 4.953 5.002 755,926 +0.05(+1.00%)
Jan 13, 2021 4.984 5.016 4.907 4.953 252,712 -0.05(-0.92%)
Jan 12, 2021 4.843 5.002 4.780 4.998 254,862 +0.19(+3.88%)
Jan 11, 2021 4.664 4.819 4.652 4.812 289,395 +0.01(+0.29%)
Jan 08, 2021 4.995 5.006 4.720 4.798 329,358 -0.19(-3.75%)
Jan 07, 2021 5.034 5.087 4.939 4.984 299,491 +0.00(+0.00%)
Jan 06, 2021 4.879 5.178 4.875 4.984 1,109,985 +0.21(+4.43%)
Jan 05, 2021 4.671 4.815 4.671 4.773 453,842 +0.12(+2.58%)
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.