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 (%)
Aug 31, 2021 3.562 3.571 3.505 3.509 466,035 -0.06(-1.60%)
Aug 30, 2021 3.610 3.613 3.527 3.566 440,309 -0.02(-0.49%)
Aug 27, 2021 3.505 3.618 3.505 3.584 551,653 +0.09(+2.62%)
Aug 26, 2021 3.584 3.584 3.492 3.492 386,678 -0.09(-2.55%)
Aug 25, 2021 3.566 3.623 3.510 3.584 265,073 +0.04(+1.10%)
Aug 24, 2021 3.518 3.571 3.497 3.544 622,810 +0.03(+0.87%)
Aug 23, 2021 3.575 3.601 3.484 3.514 490,089 -0.04(-1.22%)
Aug 20, 2021 3.501 3.588 3.497 3.557 507,500 +0.05(+1.36%)
Aug 19, 2021 3.492 3.627 3.488 3.510 816,253 +0.02(+0.50%)
Aug 18, 2021 3.501 3.584 3.466 3.492 602,842 -0.03(-0.74%)
Aug 17, 2021 3.488 3.525 3.418 3.518 811,067 -0.01(-0.25%)
Aug 16, 2021 3.666 3.701 3.518 3.527 604,711 -0.15(-4.14%)
Aug 13, 2021 3.675 3.718 3.640 3.679 363,275 +0.00(+0.12%)
Aug 12, 2021 3.753 3.753 3.653 3.675 375,966 -0.08(-2.09%)
Aug 11, 2021 3.714 3.762 3.675 3.753 403,499 +0.05(+1.29%)
Aug 10, 2021 3.784 3.792 3.540 3.705 738,676 -0.10(-2.52%)
Aug 09, 2021 3.736 3.801 3.697 3.801 401,100 +0.03(+0.81%)
Aug 06, 2021 3.705 3.766 3.675 3.771 359,914 +0.10(+2.73%)
Aug 05, 2021 3.684 3.721 3.657 3.671 500,061 +0.02(+0.48%)
Aug 04, 2021 3.731 3.740 3.636 3.653 396,925 -0.12(-3.11%)
Aug 03, 2021 3.688 3.818 3.631 3.771 586,118 +0.08(+2.12%)
Aug 02, 2021 3.723 3.784 3.675 3.692 471,505 -0.00(-0.12%)
Jul 30, 2021 3.753 3.766 3.666 3.697 391,528 -0.03(-0.70%)
Jul 29, 2021 3.758 3.788 3.714 3.723 291,813 +0.01(+0.23%)
Jul 28, 2021 3.697 3.766 3.631 3.714 554,941 +0.03(+0.71%)
Jul 27, 2021 3.727 3.753 3.653 3.688 515,612 -0.08(-2.19%)
Jul 26, 2021 3.779 3.806 3.727 3.771 342,997 +0.03(+0.70%)
Jul 23, 2021 3.784 3.801 3.710 3.744 502,016 -0.02(-0.58%)
Jul 22, 2021 3.853 3.853 3.749 3.766 490,434 -0.09(-2.37%)
Jul 21, 2021 3.827 3.890 3.810 3.858 575,141 +0.06(+1.60%)
Jul 20, 2021 3.788 3.871 3.731 3.797 526,109 +0.03(+0.69%)
Jul 19, 2021 3.840 3.840 3.710 3.771 609,710 -0.08(-2.03%)
Jul 16, 2021 3.958 3.966 3.836 3.849 452,471 -0.10(-2.43%)
Jul 15, 2021 3.914 3.975 3.879 3.945 485,805 +0.02(+0.55%)
Jul 14, 2021 3.992 4.032 3.918 3.923 471,183 -0.06(-1.42%)
Jul 13, 2021 4.114 4.127 3.966 3.979 872,590 -0.14(-3.38%)
Jul 12, 2021 4.066 4.132 4.036 4.118 478,576 +0.04(+0.96%)
Jul 09, 2021 4.018 4.084 3.988 4.079 418,967 +0.10(+2.63%)
Jul 08, 2021 3.914 3.984 3.882 3.975 549,220 -0.03(-0.76%)
Jul 07, 2021 4.040 4.084 3.988 4.005 890,442 -0.07(-1.81%)
Jul 06, 2021 4.136 4.140 4.010 4.079 734,744 -0.07(-1.78%)
Jul 02, 2021 4.192 4.192 4.105 4.153 485,187 -0.02(-0.52%)
Jul 01, 2021 4.227 4.227 4.162 4.175 424,218 +0.00(+0.00%)
Jun 30, 2021 4.162 4.205 4.140 4.175 554,713 +0.02(+0.42%)
Jun 29, 2021 4.223 4.245 4.158 4.158 440,900 -0.05(-1.14%)
Jun 28, 2021 4.301 4.301 4.153 4.205 1,231,557 -0.09(-2.13%)
Jun 25, 2021 4.305 4.371 4.297 4.297 1,033,722 -0.00(-0.10%)
Jun 24, 2021 4.349 4.362 4.242 4.301 1,083,766 +0.02(+0.51%)
Jun 23, 2021 4.314 4.362 4.271 4.279 583,456 -0.03(-0.81%)
Jun 22, 2021 4.301 4.336 4.253 4.314 913,252 -0.01(-0.20%)
Jun 21, 2021 4.227 4.362 4.219 4.323 1,362,833 +0.15(+3.65%)
Jun 18, 2021 4.240 4.279 4.136 4.171 1,825,526 -0.10(-2.44%)
Jun 17, 2021 4.397 4.445 4.240 4.275 1,098,229 -0.12(-2.77%)
Jun 16, 2021 4.379 4.432 4.327 4.397 930,992 +0.00(+0.00%)
Jun 15, 2021 4.392 4.462 4.301 4.397 784,489 +0.01(+0.30%)
Jun 14, 2021 4.484 4.506 4.362 4.384 684,831 -0.06(-1.37%)
Jun 11, 2021 4.475 4.484 4.379 4.445 632,274 +0.03(+0.79%)
Jun 10, 2021 4.514 4.576 4.406 4.410 782,877 -0.13(-2.78%)
Jun 09, 2021 4.471 4.553 4.414 4.536 940,879 +0.07(+1.66%)
Jun 08, 2021 4.488 4.488 4.379 4.462 940,735 +0.00(+0.00%)
Jun 07, 2021 4.488 4.571 4.401 4.462 803,592 -0.03(-0.58%)
Jun 04, 2021 4.519 4.671 4.482 4.488 753,514 -0.03(-0.67%)
Jun 03, 2021 4.488 4.536 4.432 4.519 601,211 +0.02(+0.39%)
Jun 02, 2021 4.458 4.558 4.410 4.501 799,228 +0.01(+0.29%)
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.