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

Futurefuel Corp (NY: FF )

4.660 -0.100 (-2.10%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
Dec 30, 2022 3.714 3.719 3.671 3.705 625,746 -0.04(-0.97%)
Dec 29, 2022 3.760 3.791 3.730 3.742 611,289 +0.00(+0.00%)
Dec 28, 2022 3.815 3.860 3.719 3.742 400,625 -0.07(-1.91%)
Dec 27, 2022 3.810 3.906 3.778 3.815 412,722 +0.00(+0.12%)
Dec 23, 2022 3.819 3.833 3.724 3.810 291,049 -0.02(-0.48%)
Dec 22, 2022 3.901 3.901 3.746 3.828 277,698 -0.10(-2.44%)
Dec 21, 2022 3.942 3.995 3.910 3.924 550,306 +0.00(+0.00%)
Dec 20, 2022 3.888 3.997 3.879 3.924 455,456 -0.01(-0.23%)
Dec 19, 2022 4.034 4.060 3.933 3.933 580,572 -0.08(-1.93%)
Dec 16, 2022 3.792 4.015 3.792 4.011 2,934,198 +0.18(+4.76%)
Dec 15, 2022 3.860 3.965 3.828 3.828 463,186 -0.10(-2.44%)
Dec 14, 2022 3.833 4.020 3.801 3.924 392,082 +0.05(+1.41%)
Dec 13, 2022 3.897 3.965 3.842 3.869 1,326,876 +0.09(+2.29%)
Dec 12, 2022 3.733 3.847 3.728 3.783 405,955 +0.04(+1.10%)
Dec 09, 2022 3.942 3.956 3.737 3.742 216,298 -0.24(-5.96%)
Dec 08, 2022 4.038 4.102 3.879 3.979 397,681 -0.05(-1.36%)
Dec 07, 2022 3.942 4.054 3.938 4.034 405,334 +0.07(+1.72%)
Dec 06, 2022 4.020 4.052 3.897 3.965 519,847 -0.05(-1.36%)
Dec 05, 2022 3.938 4.065 3.915 4.020 366,410 +0.08(+2.08%)
Dec 02, 2022 3.938 4.020 3.884 3.938 199,581 -0.05(-1.26%)
Dec 01, 2022 4.024 4.056 3.929 3.988 226,941 -0.04(-1.02%)
Nov 30, 2022 3.865 4.047 3.828 4.029 679,489 +0.19(+4.99%)
Nov 29, 2022 3.801 3.937 3.801 3.838 280,253 +0.02(+0.47%)
Nov 28, 2022 3.810 3.887 3.792 3.819 317,567 +0.00(+0.12%)
Nov 25, 2022 3.824 3.905 3.815 3.815 210,290 +0.00(+0.00%)
Nov 23, 2022 3.806 3.824 3.774 3.815 227,359 +0.01(+0.36%)
Nov 22, 2022 3.770 3.815 3.739 3.801 219,105 +0.07(+1.82%)
Nov 21, 2022 3.647 3.754 3.647 3.733 260,361 +0.05(+1.23%)
Nov 18, 2022 3.761 3.783 3.679 3.688 298,327 -0.02(-0.49%)
Nov 17, 2022 3.516 3.738 3.485 3.706 486,929 +0.12(+3.41%)
Nov 16, 2022 3.652 3.666 3.552 3.584 171,571 -0.10(-2.82%)
Nov 15, 2022 3.702 3.779 3.650 3.688 325,509 -0.01(-0.24%)
Nov 14, 2022 3.738 3.788 3.666 3.697 344,683 -0.04(-1.09%)
Nov 11, 2022 3.657 3.865 3.657 3.738 615,758 +0.10(+2.61%)
Nov 10, 2022 3.181 3.661 3.181 3.643 667,694 +0.62(+20.33%)
Nov 09, 2022 3.100 3.132 3.023 3.027 254,872 -0.07(-2.34%)
Nov 08, 2022 3.154 3.199 3.064 3.100 218,586 -0.05(-1.72%)
Nov 07, 2022 3.190 3.222 3.141 3.154 282,598 +0.01(+0.29%)
Nov 04, 2022 2.964 3.159 2.964 3.145 271,976 +0.21(+7.25%)
Nov 03, 2022 2.896 2.973 2.874 2.932 223,187 +0.02(+0.78%)
Nov 02, 2022 3.005 3.041 2.901 2.910 266,712 -0.11(-3.74%)
Nov 01, 2022 3.059 3.059 2.946 3.023 710,317 -0.07(-2.34%)
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%)
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.