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

Futurefuel Corp (NY: FF )

4.730 -0.030 (-0.63%)
Streaming Delayed Price Updated: 9:41 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 (%)
Jul 29, 2022 3.214 3.264 3.192 3.223 220,721 -0.02(-0.55%)
Jul 28, 2022 3.214 3.290 3.196 3.241 259,171 +0.01(+0.42%)
Jul 27, 2022 3.125 3.237 3.093 3.228 277,434 +0.10(+3.30%)
Jul 26, 2022 3.098 3.183 3.071 3.125 284,226 +0.02(+0.72%)
Jul 25, 2022 3.039 3.138 3.039 3.102 320,421 +0.06(+1.91%)
Jul 22, 2022 3.151 3.151 3.026 3.044 243,570 -0.10(-3.14%)
Jul 21, 2022 3.075 3.143 3.013 3.143 418,703 +0.04(+1.15%)
Jul 20, 2022 3.169 3.178 3.098 3.107 320,791 -0.05(-1.70%)
Jul 19, 2022 3.071 3.169 3.071 3.160 382,813 +0.13(+4.29%)
Jul 18, 2022 3.080 3.138 3.008 3.030 331,289 -0.03(-0.88%)
Jul 15, 2022 3.039 3.092 3.004 3.057 355,648 +0.08(+2.56%)
Jul 14, 2022 2.918 2.999 2.914 2.981 298,697 +0.01(+0.30%)
Jul 13, 2022 2.959 3.004 2.914 2.972 412,818 +0.00(+0.00%)
Jul 12, 2022 3.039 3.107 2.963 2.972 289,691 -0.09(-2.93%)
Jul 11, 2022 3.093 3.125 3.039 3.062 285,192 -0.04(-1.30%)
Jul 08, 2022 3.160 3.169 3.095 3.102 336,139 -0.04(-1.42%)
Jul 07, 2022 3.143 3.223 3.143 3.147 249,662 +0.04(+1.45%)
Jul 06, 2022 3.111 3.160 3.084 3.102 424,618 -0.00(-0.14%)
Jul 05, 2022 3.241 3.241 3.022 3.107 837,399 -0.19(-5.84%)
Jul 01, 2022 3.259 3.340 3.237 3.299 339,647 +0.04(+1.10%)
Jun 30, 2022 3.151 3.264 3.151 3.264 542,238 +0.06(+1.82%)
Jun 29, 2022 3.219 3.219 3.138 3.205 295,712 -0.03(-0.97%)
Jun 28, 2022 3.277 3.362 3.237 3.237 308,268 -0.04(-1.23%)
Jun 27, 2022 3.201 3.295 3.201 3.277 326,225 +0.07(+2.24%)
Jun 24, 2022 3.232 3.340 3.201 3.205 695,151 -0.01(-0.42%)
Jun 23, 2022 3.219 3.264 3.196 3.219 583,945 -0.01(-0.42%)
Jun 22, 2022 3.228 3.270 3.196 3.232 724,562 -0.05(-1.64%)
Jun 21, 2022 3.259 3.376 3.246 3.286 388,702 +0.03(+0.83%)
Jun 17, 2022 3.282 3.308 3.223 3.259 962,248 +0.03(+0.83%)
Jun 16, 2022 3.304 3.349 3.183 3.232 658,050 -0.14(-4.25%)
Jun 15, 2022 3.299 3.389 3.273 3.376 510,471 +0.11(+3.43%)
Jun 14, 2022 3.317 3.317 3.214 3.264 612,361 +0.02(+0.69%)
Jun 13, 2022 3.515 3.515 3.230 3.241 596,892 -0.30(-8.37%)
Jun 10, 2022 3.524 3.562 3.474 3.537 670,187 +0.04(+1.15%)
Jun 09, 2022 3.447 3.600 3.371 3.497 738,076 +0.06(+1.69%)
Jun 08, 2022 3.470 3.510 3.425 3.438 391,263 -0.02(-0.65%)
Jun 07, 2022 3.434 3.492 3.394 3.461 558,903 -0.01(-0.39%)
Jun 06, 2022 3.353 3.479 3.273 3.474 661,309 +0.13(+3.89%)
Jun 03, 2022 3.273 3.353 3.232 3.344 460,238 +0.04(+1.08%)
Jun 02, 2022 3.237 3.376 3.237 3.308 439,321 +0.08(+2.36%)
Jun 01, 2022 3.241 3.277 3.183 3.232 423,619 +0.01(+0.28%)
May 31, 2022 3.299 3.331 3.183 3.223 608,328 -0.04(-1.24%)
May 27, 2022 3.224 3.306 3.206 3.264 327,378 +0.04(+1.10%)
May 26, 2022 3.201 3.281 3.197 3.228 374,548 +0.06(+1.82%)
May 25, 2022 3.139 3.204 3.112 3.170 353,762 +0.03(+0.85%)
May 24, 2022 3.126 3.210 3.081 3.144 366,752 +0.01(+0.28%)
May 23, 2022 3.179 3.192 3.059 3.135 548,097 -0.04(-1.26%)
May 20, 2022 3.197 3.228 3.083 3.175 937,585 +0.00(+0.14%)
May 19, 2022 3.161 3.259 3.144 3.170 367,387 -0.03(-0.83%)
May 18, 2022 3.201 3.275 3.160 3.197 448,782 -0.02(-0.69%)
May 17, 2022 3.059 3.232 3.039 3.219 670,680 +0.19(+6.31%)
May 16, 2022 3.041 3.135 3.028 3.028 539,876 -0.07(-2.30%)
May 13, 2022 2.939 3.125 2.939 3.099 794,264 +0.19(+6.41%)
May 12, 2022 3.046 3.144 2.855 2.912 734,268 -0.16(-5.21%)
May 11, 2022 2.917 3.155 2.917 3.072 970,914 +0.17(+5.98%)
May 10, 2022 3.130 3.195 2.734 2.899 2,239,333 -1.49(-34.01%)
May 09, 2022 4.371 4.455 4.344 4.393 479,343 -0.05(-1.10%)
May 06, 2022 4.473 4.511 4.393 4.442 246,468 -0.08(-1.67%)
May 05, 2022 4.726 4.726 4.470 4.517 317,032 -0.20(-4.24%)
May 04, 2022 4.562 4.726 4.517 4.718 592,689 +0.21(+4.64%)
May 03, 2022 4.451 4.584 4.384 4.509 450,692 +0.06(+1.40%)
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.