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

Futurefuel Corp (NY: FF )

4.610 +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 3.269 3.278 3.214 3.246 827,819 -0.01(-0.28%)
Sep 28, 2023 3.300 3.373 3.251 3.255 1,172,019 -0.06(-1.78%)
Sep 27, 2023 3.205 3.337 3.205 3.314 710,250 +0.11(+3.54%)
Sep 26, 2023 3.214 3.239 3.178 3.201 930,739 -0.05(-1.39%)
Sep 25, 2023 3.260 3.255 3.237 3.246 511,596 -0.01(-0.42%)
Sep 22, 2023 3.291 3.328 3.237 3.260 766,925 -0.04(-1.23%)
Sep 21, 2023 3.219 3.328 3.219 3.300 954,518 +0.06(+1.82%)
Sep 20, 2023 3.246 3.309 3.219 3.241 1,164,714 +0.02(+0.56%)
Sep 19, 2023 3.228 3.251 3.203 3.223 943,043 +0.02(+0.57%)
Sep 18, 2023 3.314 3.314 3.178 3.205 1,830,226 -0.10(-2.88%)
Sep 15, 2023 3.350 3.391 3.273 3.300 17,332,652 -0.07(-2.02%)
Sep 14, 2023 3.219 3.382 3.219 3.368 1,913,149 +0.17(+5.38%)
Sep 13, 2023 3.205 3.228 3.128 3.196 1,509,072 +0.01(+0.28%)
Sep 12, 2023 3.146 3.219 3.146 3.187 1,583,524 +0.02(+0.72%)
Sep 11, 2023 3.092 3.205 3.074 3.165 1,387,242 +0.09(+2.95%)
Sep 08, 2023 2.988 3.151 2.943 3.074 1,868,777 +0.11(+3.66%)
Sep 07, 2023 2.970 2.988 2.918 2.965 2,045,725 -0.03(-0.91%)
Sep 06, 2023 3.088 3.103 2.983 2.992 1,598,332 -0.10(-3.36%)
Sep 05, 2023 3.115 3.146 3.011 3.097 3,384,134 -0.13(-3.93%)
Sep 01, 2023 3.237 3.287 3.214 3.223 634,828 +0.02(+0.57%)
Aug 31, 2023 3.291 3.291 3.201 3.205 891,349 -0.06(-1.80%)
Aug 30, 2023 3.278 3.336 3.255 3.264 554,788 -0.03(-0.82%)
Aug 29, 2023 3.291 3.309 3.233 3.291 450,430 +0.01(+0.27%)
Aug 28, 2023 3.282 3.340 3.269 3.282 845,918 +0.01(+0.41%)
Aug 25, 2023 3.278 3.322 3.246 3.269 514,659 +0.01(+0.41%)
Aug 24, 2023 3.278 3.313 3.251 3.255 812,396 -0.03(-0.96%)
Aug 23, 2023 3.305 3.336 3.269 3.287 512,512 -0.02(-0.54%)
Aug 22, 2023 3.282 3.349 3.282 3.305 709,615 +0.04(+1.10%)
Aug 21, 2023 3.291 3.318 3.257 3.269 740,839 -0.01(-0.41%)
Aug 18, 2023 3.278 3.309 3.237 3.282 672,426 +0.00(+0.00%)
Aug 17, 2023 3.287 3.354 3.278 3.282 614,498 +0.01(+0.41%)
Aug 16, 2023 3.340 3.376 3.260 3.269 594,116 -0.08(-2.28%)
Aug 15, 2023 3.457 3.457 3.345 3.345 789,023 -0.15(-4.24%)
Aug 14, 2023 3.448 3.637 3.448 3.493 793,513 +0.04(+1.30%)
Aug 11, 2023 3.390 3.493 3.284 3.448 1,433,745 -0.02(-0.52%)
Aug 10, 2023 4.045 4.103 3.394 3.466 2,555,422 -0.97(-21.86%)
Aug 09, 2023 4.562 4.589 4.432 4.436 829,330 -0.14(-3.04%)
Aug 08, 2023 4.539 4.580 4.392 4.575 583,296 -0.02(-0.49%)
Aug 07, 2023 4.472 4.629 4.454 4.598 778,056 +0.14(+3.23%)
Aug 04, 2023 4.342 4.485 4.328 4.454 570,271 +0.11(+2.59%)
Aug 03, 2023 4.364 4.427 4.301 4.342 277,156 -0.03(-0.72%)
Aug 02, 2023 4.324 4.378 4.283 4.373 294,959 +0.03(+0.62%)
Aug 01, 2023 4.355 4.405 4.292 4.346 291,593 -0.02(-0.41%)
Jul 31, 2023 4.355 4.422 4.328 4.364 364,841 +0.03(+0.62%)
Jul 28, 2023 4.418 4.458 4.319 4.337 391,679 -0.03(-0.72%)
Jul 27, 2023 4.400 4.427 4.319 4.369 421,438 -0.02(-0.41%)
Jul 26, 2023 4.387 4.463 4.355 4.387 379,603 +0.01(+0.21%)
Jul 25, 2023 4.274 4.396 4.274 4.378 329,679 +0.09(+2.20%)
Jul 24, 2023 4.261 4.346 4.252 4.283 240,747 +0.01(+0.21%)
Jul 21, 2023 4.364 4.364 4.274 4.274 410,624 -0.07(-1.65%)
Jul 20, 2023 4.355 4.360 4.279 4.346 288,045 +0.02(+0.41%)
Jul 19, 2023 4.225 4.333 4.220 4.328 292,923 +0.11(+2.55%)
Jul 18, 2023 4.144 4.265 4.144 4.220 312,806 +0.07(+1.62%)
Jul 17, 2023 4.149 4.202 4.135 4.153 266,343 -0.01(-0.32%)
Jul 14, 2023 4.265 4.265 4.086 4.167 276,430 -0.08(-1.90%)
Jul 13, 2023 4.252 4.265 4.202 4.247 413,927 +0.00(+0.11%)
Jul 12, 2023 4.171 4.270 4.131 4.243 474,495 +0.13(+3.28%)
Jul 11, 2023 4.036 4.108 4.018 4.108 348,838 +0.09(+2.35%)
Jul 10, 2023 3.951 4.018 3.947 4.014 274,898 +0.05(+1.36%)
Jul 07, 2023 3.929 4.005 3.920 3.960 340,740 +0.05(+1.26%)
Jul 06, 2023 3.870 3.915 3.834 3.911 338,771 +0.02(+0.58%)
Jul 05, 2023 4.018 4.018 3.877 3.888 405,074 -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.