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

Futurefuel Corp (NY: FF )

4.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2021 3.408 3.452 3.311 3.329 1,068,194 -0.10(-2.96%)
Nov 29, 2021 3.470 3.496 3.387 3.430 505,421 +0.00(+0.00%)
Nov 26, 2021 3.413 3.430 3.312 3.430 327,623 -0.11(-3.09%)
Nov 24, 2021 3.579 3.614 3.531 3.540 344,425 -0.08(-2.18%)
Nov 23, 2021 3.592 3.641 3.557 3.619 284,030 +0.01(+0.24%)
Nov 22, 2021 3.614 3.735 3.597 3.610 535,813 +0.00(+0.12%)
Nov 19, 2021 3.623 3.684 3.571 3.606 836,986 -0.07(-2.02%)
Nov 18, 2021 3.724 3.680 3.627 3.680 481,659 -0.07(-1.75%)
Nov 17, 2021 3.803 3.833 3.711 3.746 507,135 -0.11(-2.95%)
Nov 16, 2021 3.956 3.982 3.833 3.860 482,739 -0.07(-1.89%)
Nov 15, 2021 3.895 3.943 3.803 3.934 696,280 +0.03(+0.79%)
Nov 12, 2021 4.026 4.052 3.890 3.904 653,064 -0.11(-2.84%)
Nov 11, 2021 3.807 4.026 3.807 4.017 1,081,917 +0.22(+5.89%)
Nov 10, 2021 3.549 3.794 1,925,605 +0.45(+13.35%)
Nov 09, 2021 3.408 3.426 3.343 3.347 541,088 -0.09(-2.55%)
Nov 08, 2021 3.452 3.505 3.408 3.435 435,736 +0.01(+0.38%)
Nov 05, 2021 3.395 3.474 3.356 3.422 349,588 +0.07(+2.09%)
Nov 04, 2021 3.435 3.439 3.341 3.351 314,850 -0.09(-2.67%)
Nov 03, 2021 3.312 3.492 3.301 3.443 583,163 +0.16(+4.94%)
Nov 02, 2021 3.316 3.325 3.238 3.281 413,844 -0.05(-1.45%)
Nov 01, 2021 3.124 3.347 3.093 3.330 763,519 +0.24(+7.65%)
Oct 29, 2021 3.198 3.216 3.084 3.093 903,568 -0.11(-3.42%)
Oct 28, 2021 3.132 3.229 3.132 3.203 540,024 +0.08(+2.67%)
Oct 27, 2021 3.299 3.299 3.119 3.119 644,082 -0.15(-4.56%)
Oct 26, 2021 3.365 3.268 786,425 -0.11(-3.12%)
Oct 25, 2021 3.395 3.413 3.362 3.373 492,250 -0.01(-0.39%)
Oct 22, 2021 3.448 3.479 3.371 3.387 310,113 -0.07(-1.90%)
Oct 21, 2021 3.479 3.505 3.411 3.452 458,133 -0.03(-0.76%)
Oct 20, 2021 3.457 3.487 3.408 3.479 249,728 +0.04(+1.02%)
Oct 19, 2021 3.443 3.448 3.395 3.443 260,705 +0.02(+0.51%)
Oct 18, 2021 3.413 3.465 3.400 3.426 418,359 -0.00(-0.13%)
Oct 15, 2021 3.474 3.487 3.430 3.430 359,743 +0.00(+0.00%)
Oct 14, 2021 3.439 3.470 3.356 3.430 599,720 +0.02(+0.51%)
Oct 13, 2021 3.404 3.422 3.347 3.413 608,218 +0.02(+0.52%)
Oct 12, 2021 3.321 3.415 3.316 3.395 369,992 +0.08(+2.38%)
Oct 11, 2021 3.277 3.347 3.277 3.316 332,749 +0.04(+1.20%)
Oct 08, 2021 3.277 3.295 3.251 3.277 171,101 +0.01(+0.40%)
Oct 07, 2021 3.220 3.299 3.207 3.264 349,357 +0.05(+1.50%)
Oct 06, 2021 3.229 3.238 3.172 3.216 218,009 -0.04(-1.34%)
Oct 05, 2021 3.207 3.286 3.167 3.259 837,573 +0.06(+1.78%)
Oct 04, 2021 3.185 3.207 3.137 3.203 405,027 +0.01(+0.41%)
Oct 01, 2021 3.132 3.207 3.115 3.189 412,657 +0.07(+2.10%)
Sep 30, 2021 3.172 3.198 3.119 3.124 424,794 -0.02(-0.70%)
Sep 29, 2021 3.220 3.227 3.141 3.146 391,329 -0.07(-2.05%)
Sep 28, 2021 3.259 3.293 3.203 3.211 557,194 -0.06(-1.74%)
Sep 27, 2021 3.220 3.314 3.207 3.268 439,464 +0.06(+1.91%)
Sep 24, 2021 3.251 3.281 3.207 3.207 369,592 -0.07(-2.01%)
Sep 23, 2021 3.251 3.299 3.242 3.273 370,361 +0.03(+0.95%)
Sep 22, 2021 3.259 3.332 3.240 3.242 414,034 +0.00(+0.00%)
Sep 21, 2021 3.299 3.312 3.185 3.242 863,475 -0.03(-0.94%)
Sep 20, 2021 3.233 3.277 3.182 3.273 869,061 -0.01(-0.40%)
Sep 17, 2021 3.347 3.347 3.259 3.286 2,664,274 -0.05(-1.57%)
Sep 16, 2021 3.343 3.382 3.262 3.338 849,104 -0.01(-0.26%)
Sep 15, 2021 3.316 3.347 3.277 3.347 1,043,704 +0.01(+0.39%)
Sep 14, 2021 3.452 3.461 3.325 3.334 561,127 -0.10(-2.81%)
Sep 13, 2021 3.387 3.443 3.356 3.430 683,500 +0.06(+1.69%)
Sep 10, 2021 3.448 3.457 3.365 3.373 730,534 -0.06(-1.79%)
Sep 09, 2021 3.443 3.522 3.430 3.435 722,872 -0.01(-0.25%)
Sep 08, 2021 3.505 3.535 3.430 3.443 1,015,877 -0.07(-1.99%)
Sep 07, 2021 3.575 3.584 3.496 3.514 689,480 -0.09(-2.55%)
Sep 03, 2021 3.557 3.614 3.518 3.606 578,438 +0.03(+0.86%)
Sep 02, 2021 3.575 3.606 3.544 3.575 386,985 +0.01(+0.37%)
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.