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

Futurefuel Corp (NY: FF )

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Dec 31, 2021 3.324 3.391 3.298 3.373 1,263,928 +0.04(+1.33%)
Dec 30, 2021 3.320 3.417 3.320 3.329 336,535 -0.00(-0.13%)
Dec 29, 2021 3.338 3.364 3.280 3.333 302,486 -0.00(-0.13%)
Dec 28, 2021 3.408 3.461 3.338 3.338 314,611 -0.09(-2.58%)
Dec 27, 2021 3.346 3.452 3.316 3.426 354,250 +0.08(+2.24%)
Dec 23, 2021 3.249 3.355 3.218 3.351 421,824 +0.13(+4.12%)
Dec 22, 2021 3.254 3.280 3.205 3.218 289,419 -0.05(-1.49%)
Dec 21, 2021 3.249 3.293 3.232 3.267 359,743 +0.05(+1.65%)
Dec 20, 2021 3.285 3.289 3.112 3.214 762,706 -0.12(-3.70%)
Dec 17, 2021 3.289 3.351 3.231 3.338 2,397,801 +0.07(+2.16%)
Dec 16, 2021 3.280 3.320 3.247 3.267 558,003 +0.01(+0.41%)
Dec 15, 2021 3.218 3.285 3.157 3.254 1,156,283 +0.00(+0.00%)
Dec 14, 2021 3.311 3.311 3.249 3.254 1,228,865 -0.05(-1.60%)
Dec 13, 2021 3.342 3.351 3.267 3.307 618,879 +0.01(+0.27%)
Dec 10, 2021 3.386 3.413 3.289 3.298 569,833 -0.08(-2.48%)
Dec 09, 2021 3.399 3.404 3.351 3.382 321,370 -0.05(-1.54%)
Dec 08, 2021 3.430 3.466 3.399 3.435 244,045 +0.04(+1.30%)
Dec 07, 2021 3.377 3.435 3.351 3.391 442,658 +0.03(+0.92%)
Dec 06, 2021 3.395 3.448 3.355 3.360 415,661 -0.02(-0.65%)
Dec 03, 2021 3.488 3.514 3.364 3.382 274,001 -0.10(-2.79%)
Dec 02, 2021 3.439 3.505 3.399 3.479 367,406 +0.06(+1.81%)
Dec 01, 2021 3.430 3.523 3.382 3.417 505,136 +0.09(+2.65%)
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%)
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.