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: 7:00 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 (%)
Feb 28, 2023 3.947 4.080 3.924 4.016 501,708 +0.08(+1.98%)
Feb 27, 2023 3.970 3.997 3.915 3.938 278,731 -0.00(-0.12%)
Feb 24, 2023 3.938 3.964 3.906 3.942 240,214 -0.04(-0.92%)
Feb 23, 2023 4.034 4.061 3.965 3.979 207,131 -0.04(-1.02%)
Feb 22, 2023 4.052 4.061 3.956 4.020 340,412 -0.03(-0.68%)
Feb 21, 2023 4.134 4.138 4.038 4.047 482,448 -0.10(-2.52%)
Feb 17, 2023 4.138 4.170 4.079 4.152 594,581 +0.02(+0.44%)
Feb 16, 2023 4.147 4.184 4.106 4.134 305,701 -0.06(-1.41%)
Feb 15, 2023 4.093 4.193 4.063 4.193 282,108 +0.08(+1.88%)
Feb 14, 2023 4.116 4.193 4.079 4.116 335,785 +0.00(+0.11%)
Feb 13, 2023 4.088 4.134 4.075 4.111 232,378 +0.02(+0.56%)
Feb 10, 2023 4.052 4.116 3.951 4.088 448,137 +0.04(+0.90%)
Feb 09, 2023 4.138 4.138 3.961 4.052 537,282 -0.07(-1.66%)
Feb 08, 2023 4.125 4.179 4.093 4.120 323,493 -0.03(-0.66%)
Feb 07, 2023 4.152 4.214 4.077 4.147 336,733 -0.01(-0.33%)
Feb 06, 2023 4.134 4.166 3.883 4.161 759,879 -0.01(-0.22%)
Feb 03, 2023 4.125 4.188 4.093 4.170 539,112 +0.01(+0.22%)
Feb 02, 2023 4.220 4.252 4.088 4.161 495,793 -0.05(-1.08%)
Feb 01, 2023 4.225 4.302 4.138 4.207 500,598 -0.02(-0.43%)
Jan 31, 2023 4.143 4.261 4.142 4.225 251,689 +0.10(+2.43%)
Jan 30, 2023 4.102 4.175 4.079 4.125 276,123 +0.00(+0.00%)
Jan 27, 2023 4.170 4.179 4.116 4.125 291,652 -0.07(-1.63%)
Jan 26, 2023 4.170 4.207 4.109 4.193 374,121 -0.05(-1.29%)
Jan 25, 2023 4.239 4.266 4.202 4.248 229,713 -0.02(-0.53%)
Jan 24, 2023 4.261 4.316 4.216 4.271 311,417 -0.04(-0.95%)
Jan 23, 2023 4.366 4.407 4.273 4.312 376,927 -0.05(-1.25%)
Jan 20, 2023 4.307 4.416 4.239 4.366 603,603 +0.10(+2.24%)
Jan 19, 2023 4.239 4.284 4.191 4.271 329,696 -0.00(-0.11%)
Jan 18, 2023 4.362 4.444 4.261 4.275 409,297 -0.06(-1.47%)
Jan 17, 2023 4.380 4.398 4.289 4.339 355,552 -0.03(-0.63%)
Jan 13, 2023 4.193 4.382 4.184 4.366 370,897 +0.14(+3.34%)
Jan 12, 2023 4.234 4.251 4.166 4.225 371,560 -0.01(-0.22%)
Jan 11, 2023 4.211 4.348 4.207 4.234 495,005 +0.05(+1.20%)
Jan 10, 2023 3.979 4.198 3.961 4.184 555,594 +0.23(+5.76%)
Jan 09, 2023 3.988 4.013 3.906 3.956 472,435 +0.02(+0.46%)
Jan 06, 2023 3.874 4.011 3.874 3.938 304,266 +0.10(+2.49%)
Jan 05, 2023 3.874 3.874 3.787 3.842 265,600 -0.07(-1.75%)
Jan 04, 2023 3.988 3.988 3.865 3.910 586,248 -0.03(-0.69%)
Jan 03, 2023 3.792 4.052 3.792 3.938 689,277 +0.23(+6.27%)
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%)
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.