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

Futurefuel Corp (NY: FF )

4.760 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2022 3.136 3.177 3.073 3.095 393,152 -0.05(-1.72%)
Oct 28, 2022 3.050 3.175 3.050 3.150 316,564 +0.10(+3.26%)
Oct 27, 2022 3.000 3.095 2.982 3.050 264,984 +0.05(+1.81%)
Oct 26, 2022 2.969 3.041 2.942 2.996 291,567 +0.05(+1.53%)
Oct 25, 2022 2.946 2.982 2.914 2.951 213,674 +0.01(+0.31%)
Oct 24, 2022 2.973 2.978 2.910 2.942 194,354 -0.01(-0.46%)
Oct 21, 2022 2.905 2.971 2.874 2.955 154,815 +0.07(+2.35%)
Oct 20, 2022 2.905 2.951 2.815 2.887 213,914 -0.03(-1.09%)
Oct 19, 2022 2.928 2.969 2.899 2.919 196,469 -0.02(-0.62%)
Oct 18, 2022 2.914 2.987 2.910 2.937 217,766 +0.05(+1.88%)
Oct 17, 2022 2.842 2.887 2.833 2.883 310,916 +0.10(+3.58%)
Oct 14, 2022 2.865 2.865 2.783 2.783 346,250 -0.06(-2.07%)
Oct 13, 2022 2.675 2.874 2.665 2.842 308,649 +0.12(+4.49%)
Oct 12, 2022 2.774 2.774 2.693 2.720 243,850 -0.06(-2.12%)
Oct 11, 2022 2.720 2.779 2.697 2.779 360,737 +0.03(+1.15%)
Oct 10, 2022 2.656 2.783 2.656 2.747 287,826 +0.09(+3.41%)
Oct 07, 2022 2.711 2.715 2.638 2.656 382,251 -0.07(-2.65%)
Oct 06, 2022 2.733 2.765 2.684 2.729 461,661 -0.03(-1.15%)
Oct 05, 2022 2.815 2.824 2.620 2.760 322,480 -0.08(-2.87%)
Oct 04, 2022 2.887 2.928 2.833 2.842 930,466 -0.05(-1.57%)
Oct 03, 2022 2.760 2.910 2.756 2.887 291,455 +0.15(+5.63%)
Sep 30, 2022 2.729 2.788 2.713 2.733 503,195 -0.00(-0.17%)
Sep 29, 2022 2.711 2.747 2.670 2.738 295,306 +0.00(+0.17%)
Sep 28, 2022 2.675 2.765 2.652 2.733 329,162 +0.06(+2.20%)
Sep 27, 2022 2.679 2.720 2.627 2.675 215,015 +0.03(+1.20%)
Sep 26, 2022 2.661 2.702 2.611 2.643 253,427 -0.02(-0.68%)
Sep 23, 2022 2.729 2.729 2.627 2.661 412,969 -0.10(-3.76%)
Sep 22, 2022 2.788 2.792 2.742 2.765 321,808 -0.03(-0.97%)
Sep 21, 2022 2.874 2.887 2.788 2.792 193,766 -0.07(-2.37%)
Sep 20, 2022 2.874 2.883 2.833 2.860 290,471 -0.05(-1.86%)
Sep 19, 2022 2.869 2.923 2.860 2.914 512,861 +0.00(+0.16%)
Sep 16, 2022 2.792 2.914 2.779 2.910 873,278 +0.09(+3.04%)
Sep 15, 2022 2.806 2.860 2.783 2.824 644,611 +0.00(+0.16%)
Sep 14, 2022 2.914 2.923 2.806 2.819 571,395 -0.11(-3.71%)
Sep 13, 2022 3.014 3.014 2.905 2.928 576,968 -0.13(-4.15%)
Sep 12, 2022 3.037 3.082 2.998 3.055 420,376 +0.04(+1.35%)
Sep 09, 2022 3.032 3.047 3.000 3.014 442,191 -0.00(-0.15%)
Sep 08, 2022 3.050 3.077 2.995 3.018 414,560 -0.05(-1.62%)
Sep 07, 2022 3.023 3.073 3.012 3.068 323,162 +0.02(+0.59%)
Sep 06, 2022 3.113 3.145 3.000 3.050 587,380 -0.05(-1.46%)
Sep 02, 2022 3.209 3.254 3.077 3.095 402,671 -0.08(-2.56%)
Sep 01, 2022 3.254 3.258 3.132 3.177 573,357 -0.12(-3.70%)
Aug 31, 2022 3.236 3.308 3.199 3.299 914,967 +0.05(+1.67%)
Aug 30, 2022 3.321 3.352 3.225 3.245 563,500 -0.08(-2.43%)
Aug 29, 2022 3.245 3.334 3.222 3.325 365,391 +0.06(+1.93%)
Aug 26, 2022 3.321 3.322 3.258 3.263 277,402 -0.07(-2.02%)
Aug 25, 2022 3.267 3.330 3.240 3.330 261,791 +0.06(+1.92%)
Aug 24, 2022 3.285 3.312 3.240 3.267 162,336 -0.02(-0.55%)
Aug 23, 2022 3.222 3.304 3.222 3.285 263,578 +0.07(+2.09%)
Aug 22, 2022 3.285 3.287 3.202 3.218 726,148 -0.11(-3.37%)
Aug 19, 2022 3.375 3.375 3.281 3.330 393,037 -0.04(-1.07%)
Aug 18, 2022 3.321 3.379 3.303 3.366 249,979 +0.04(+1.21%)
Aug 17, 2022 3.348 3.375 3.290 3.325 248,667 -0.06(-1.85%)
Aug 16, 2022 3.424 3.456 3.348 3.388 382,081 -0.03(-0.92%)
Aug 15, 2022 3.447 3.469 3.370 3.420 333,086 -0.03(-0.91%)
Aug 12, 2022 3.460 3.460 3.330 3.451 410,654 +0.03(+0.79%)
Aug 11, 2022 3.361 3.447 3.348 3.424 462,229 +0.10(+2.97%)
Aug 10, 2022 3.325 3.420 3.312 3.325 423,462 +0.02(+0.68%)
Aug 09, 2022 3.352 3.384 3.254 3.303 516,763 +0.02(+0.55%)
Aug 08, 2022 3.218 3.312 3.216 3.285 371,791 +0.06(+1.81%)
Aug 05, 2022 3.213 3.258 3.128 3.227 458,986 +0.00(+0.14%)
Aug 04, 2022 3.263 3.273 3.195 3.222 320,991 -0.05(-1.51%)
Aug 03, 2022 3.240 3.276 3.209 3.272 402,164 +0.06(+1.82%)
Aug 02, 2022 3.308 3.308 3.195 3.213 270,825 -0.07(-2.05%)
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.