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 28, 2022 3.215 3.277 3.192 3.272 505,068 +0.03(+0.82%)
Feb 25, 2022 3.180 3.268 3.215 3.246 278,437 +0.07(+2.22%)
Feb 24, 2022 3.100 3.191 3.021 3.175 545,432 +0.04(+1.27%)
Feb 23, 2022 3.197 3.233 3.136 3.136 371,465 -0.03(-0.97%)
Feb 22, 2022 3.224 3.255 3.136 3.166 452,428 -0.07(-2.05%)
Feb 18, 2022 3.233 0 -0.07(-2.14%)
Feb 17, 2022 3.290 3.303 3.244 3.303 737,357 -0.01(-0.40%)
Feb 16, 2022 3.352 3.371 3.290 3.316 228,519 -0.05(-1.44%)
Feb 15, 2022 3.294 3.374 3.294 3.365 332,511 +0.08(+2.55%)
Feb 14, 2022 3.180 3.290 3.169 3.281 652,591 +0.08(+2.48%)
Feb 11, 2022 3.206 3.249 3.158 3.202 437,682 -0.01(-0.41%)
Feb 10, 2022 3.202 3.325 3.202 3.215 524,128 -0.01(-0.27%)
Feb 09, 2022 3.272 3.299 3.215 3.224 1,001,613 -0.03(-0.81%)
Feb 08, 2022 3.308 3.330 3.215 3.250 332,261 -0.04(-1.07%)
Feb 07, 2022 3.321 3.378 3.281 3.285 396,481 -0.04(-1.06%)
Feb 04, 2022 3.321 3.418 3.266 3.321 373,306 +0.03(+0.80%)
Feb 03, 2022 3.396 3.268 3.294 713,466 -0.11(-3.11%)
Feb 02, 2022 3.400 3.411 3.290 3.400 609,894 -0.01(-0.39%)
Feb 01, 2022 3.453 3.453 3.347 3.413 327,765 -0.03(-0.77%)
Jan 31, 2022 3.325 3.440 3.440 293,597 +0.09(+2.77%)
Jan 28, 2022 3.290 3.347 3.246 3.347 308,203 +0.04(+1.20%)
Jan 27, 2022 3.352 3.418 3.281 3.308 234,142 -0.05(-1.45%)
Jan 26, 2022 3.616 3.616 3.343 3.356 305,643 -0.09(-2.56%)
Jan 25, 2022 3.369 3.480 3.294 3.444 299,704 +0.01(+0.39%)
Jan 24, 2022 3.272 3.440 3.252 3.431 326,921 +0.11(+3.46%)
Jan 21, 2022 3.369 3.426 3.316 3.316 371,456 -0.08(-2.34%)
Jan 20, 2022 3.581 3.590 3.382 3.396 333,003 -0.19(-5.29%)
Jan 19, 2022 3.616 3.640 3.520 3.585 263,500 -0.03(-0.73%)
Jan 18, 2022 3.590 3.660 3.519 3.612 388,939 +0.04(+0.99%)
Jan 14, 2022 3.577 0 +0.04(+1.12%)
Jan 13, 2022 3.594 3.647 3.528 3.537 187,587 -0.07(-1.84%)
Jan 12, 2022 3.731 3.784 3.594 3.603 468,609 -0.10(-2.62%)
Jan 11, 2022 3.625 3.731 3.616 3.700 435,063 +0.11(+3.20%)
Jan 10, 2022 3.590 3.643 3.537 3.585 421,265 +0.01(+0.25%)
Jan 07, 2022 3.541 3.594 3.488 3.577 418,592 +0.07(+1.88%)
Jan 06, 2022 3.515 3.634 3.502 3.510 424,480 +0.01(+0.25%)
Jan 05, 2022 3.524 3.629 3.480 3.502 399,374 +0.01(+0.25%)
Jan 04, 2022 3.440 3.563 3.422 3.493 404,229 +0.06(+1.80%)
Jan 03, 2022 3.409 3.488 3.409 3.431 318,218 +0.06(+1.83%)
Dec 31, 2021 3.321 3.387 3.294 3.369 1,265,311 +0.04(+1.33%)
Dec 30, 2021 3.316 3.413 3.316 3.325 336,903 -0.00(-0.13%)
Dec 29, 2021 3.334 3.360 3.277 3.330 302,817 -0.00(-0.13%)
Dec 28, 2021 3.405 3.457 3.334 3.334 314,955 -0.09(-2.58%)
Dec 27, 2021 3.343 3.449 3.312 3.422 354,638 +0.07(+2.24%)
Dec 23, 2021 3.246 3.352 3.215 3.347 422,285 +0.13(+4.12%)
Dec 22, 2021 3.250 3.277 3.202 3.215 289,736 -0.05(-1.49%)
Dec 21, 2021 3.246 3.290 3.228 3.263 360,136 +0.05(+1.65%)
Dec 20, 2021 3.281 3.285 3.109 3.211 763,540 -0.12(-3.70%)
Dec 17, 2021 3.285 3.347 3.227 3.334 2,400,424 +0.07(+2.16%)
Dec 16, 2021 3.277 3.316 3.244 3.263 558,613 +0.01(+0.41%)
Dec 15, 2021 3.215 3.281 3.153 3.250 1,157,548 +0.00(+0.00%)
Dec 14, 2021 3.308 3.308 3.245 3.250 1,230,209 -0.05(-1.60%)
Dec 13, 2021 3.338 3.347 3.263 3.303 619,556 +0.01(+0.27%)
Dec 10, 2021 3.382 3.410 3.285 3.294 570,456 -0.08(-2.48%)
Dec 09, 2021 3.396 3.400 3.347 3.378 321,722 -0.05(-1.54%)
Dec 08, 2021 3.427 3.462 3.396 3.431 244,312 +0.04(+1.30%)
Dec 07, 2021 3.374 3.431 3.347 3.387 443,142 +0.03(+0.92%)
Dec 06, 2021 3.391 3.444 3.352 3.356 416,115 -0.02(-0.65%)
Dec 03, 2021 3.484 3.510 3.361 3.378 274,301 -0.10(-2.79%)
Dec 02, 2021 3.435 3.502 3.396 3.475 367,808 +0.06(+1.81%)
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.