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

Futurefuel Corp (NY: FF )

4.610 -0.150 (-3.15%)
Official Closing 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 (%)
Feb 26, 2021 5.516 5.571 5.352 5.352 516,470 -0.14(-2.59%)
Feb 25, 2021 5.694 5.712 5.469 5.494 306,214 -0.18(-3.14%)
Feb 24, 2021 5.578 5.720 5.576 5.672 380,410 +0.16(+2.97%)
Feb 23, 2021 5.738 5.738 5.447 5.509 598,337 -0.27(-4.71%)
Feb 22, 2021 5.789 5.796 5.574 5.781 592,921 +0.17(+3.04%)
Feb 19, 2021 5.454 5.651 5.440 5.611 533,396 +0.20(+3.69%)
Feb 18, 2021 5.513 5.571 5.382 5.411 478,275 -0.10(-1.84%)
Feb 17, 2021 5.814 5.868 5.505 5.513 685,531 -0.30(-5.18%)
Feb 16, 2021 6.413 6.442 5.789 5.814 951,525 -0.56(-8.72%)
Feb 12, 2021 6.460 6.486 6.221 6.370 723,403 -0.05(-0.79%)
Feb 11, 2021 6.061 6.442 6.050 6.420 1,075,856 +0.44(+7.28%)
Feb 10, 2021 5.883 6.083 5.785 5.985 798,701 +0.17(+2.94%)
Feb 09, 2021 5.854 5.937 5.592 5.814 819,588 +0.08(+1.39%)
Feb 08, 2021 5.324 5.749 5.313 5.734 893,763 +0.45(+8.52%)
Feb 05, 2021 5.356 5.367 5.193 5.284 414,986 -0.03(-0.61%)
Feb 04, 2021 5.193 5.320 5.124 5.316 600,940 +0.13(+2.45%)
Feb 03, 2021 5.124 5.222 5.059 5.189 382,770 +0.05(+0.92%)
Feb 02, 2021 5.120 5.186 5.026 5.142 355,707 +0.08(+1.51%)
Feb 01, 2021 4.950 5.084 4.866 5.066 439,646 +0.24(+4.89%)
Jan 29, 2021 4.939 5.057 4.819 4.830 656,763 -0.10(-2.06%)
Jan 28, 2021 5.030 5.030 4.833 4.931 461,857 -0.04(-0.73%)
Jan 27, 2021 4.931 5.006 4.830 4.968 404,728 -0.11(-2.22%)
Jan 26, 2021 5.244 5.244 5.048 5.080 406,394 -0.11(-2.17%)
Jan 25, 2021 5.393 5.393 5.022 5.193 649,997 -0.08(-1.45%)
Jan 22, 2021 5.051 5.282 4.938 5.269 628,124 +0.22(+4.31%)
Jan 21, 2021 5.222 5.247 5.030 5.051 374,548 -0.14(-2.73%)
Jan 20, 2021 5.302 5.431 5.168 5.193 882,420 -0.06(-1.17%)
Jan 19, 2021 5.030 5.258 4.939 5.255 595,140 +0.22(+4.33%)
Jan 15, 2021 5.048 5.102 4.902 5.037 388,000 -0.12(-2.26%)
Jan 14, 2021 5.120 5.226 5.102 5.153 733,777 +0.05(+1.00%)
Jan 13, 2021 5.135 5.168 5.055 5.102 245,307 -0.05(-0.92%)
Jan 12, 2021 4.990 5.153 4.924 5.149 247,394 +0.19(+3.88%)
Jan 11, 2021 4.804 4.964 4.792 4.957 280,915 +0.01(+0.29%)
Jan 08, 2021 5.146 5.157 4.862 4.942 319,707 -0.19(-3.75%)
Jan 07, 2021 5.186 5.240 5.088 5.135 290,716 +0.00(+0.00%)
Jan 06, 2021 5.026 5.335 5.022 5.135 1,077,461 +0.22(+4.43%)
Jan 05, 2021 4.812 4.961 4.812 4.917 440,543 +0.12(+2.58%)
Jan 04, 2021 4.681 4.819 4.648 4.794 458,140 +0.18(+3.94%)
Dec 31, 2020 4.612 4.612 4.612 285,376 +0.01(+0.16%)
Dec 30, 2020 4.521 4.623 4.521 4.605 285,376 +0.09(+2.09%)
Dec 29, 2020 4.525 4.528 4.398 4.510 370,596 -0.00(-0.08%)
Dec 28, 2020 4.550 4.634 4.496 4.514 320,153 -0.01(-0.32%)
Dec 24, 2020 4.518 4.536 4.412 4.528 158,063 +0.04(+0.97%)
Dec 23, 2020 4.423 4.499 4.376 4.485 384,439 +0.12(+2.83%)
Dec 22, 2020 4.358 4.430 4.303 4.361 443,705 +0.03(+0.59%)
Dec 21, 2020 4.332 4.380 4.249 4.336 346,476 -0.05(-1.08%)
Dec 18, 2020 4.445 4.623 4.361 4.383 2,212,618 -0.03(-0.58%)
Dec 17, 2020 4.427 4.427 4.325 4.409 301,263 +0.01(+0.16%)
Dec 16, 2020 4.478 4.503 4.383 4.401 323,538 -0.10(-2.18%)
Dec 15, 2020 4.369 4.507 4.325 4.499 312,567 +0.19(+4.29%)
Dec 14, 2020 4.380 4.403 4.311 4.314 295,455 -0.07(-1.49%)
Dec 11, 2020 4.303 4.412 4.303 4.380 229,110 +0.07(+1.69%)
Dec 10, 2020 4.372 4.387 4.245 4.307 246,020 -0.09(-2.06%)
Dec 09, 2020 4.449 4.478 4.369 4.398 257,024 -0.05(-1.06%)
Dec 08, 2020 4.332 4.445 4.329 4.445 211,084 +0.10(+2.26%)
Dec 07, 2020 4.423 4.423 4.332 4.347 175,569 -0.04(-0.91%)
Dec 04, 2020 4.380 4.423 4.303 4.387 217,268 +0.04(+1.00%)
Dec 03, 2020 4.565 4.572 4.314 4.343 401,143 -0.21(-4.63%)
Dec 02, 2020 4.572 4.681 4.498 4.554 545,920 -0.02(-0.48%)
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.