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, 2022 3.236 3.308 3.199 3.299 914,967 +0.05(+1.67%)
Aug 30, 2022 3.321 3.352 3.225 3.245 563,500 -0.08(-2.43%)
Aug 29, 2022 3.245 3.334 3.222 3.325 365,391 +0.06(+1.93%)
Aug 26, 2022 3.321 3.322 3.258 3.263 277,402 -0.07(-2.02%)
Aug 25, 2022 3.267 3.330 3.240 3.330 261,791 +0.06(+1.92%)
Aug 24, 2022 3.285 3.312 3.240 3.267 162,336 -0.02(-0.55%)
Aug 23, 2022 3.222 3.304 3.222 3.285 263,578 +0.07(+2.09%)
Aug 22, 2022 3.285 3.287 3.202 3.218 726,148 -0.11(-3.37%)
Aug 19, 2022 3.375 3.375 3.281 3.330 393,037 -0.04(-1.07%)
Aug 18, 2022 3.321 3.379 3.303 3.366 249,979 +0.04(+1.21%)
Aug 17, 2022 3.348 3.375 3.290 3.325 248,667 -0.06(-1.85%)
Aug 16, 2022 3.424 3.456 3.348 3.388 382,081 -0.03(-0.92%)
Aug 15, 2022 3.447 3.469 3.370 3.420 333,086 -0.03(-0.91%)
Aug 12, 2022 3.460 3.460 3.330 3.451 410,654 +0.03(+0.79%)
Aug 11, 2022 3.361 3.447 3.348 3.424 462,229 +0.10(+2.97%)
Aug 10, 2022 3.325 3.420 3.312 3.325 423,462 +0.02(+0.68%)
Aug 09, 2022 3.352 3.384 3.254 3.303 516,763 +0.02(+0.55%)
Aug 08, 2022 3.218 3.312 3.216 3.285 371,791 +0.06(+1.81%)
Aug 05, 2022 3.213 3.258 3.128 3.227 458,986 +0.00(+0.14%)
Aug 04, 2022 3.263 3.273 3.195 3.222 320,991 -0.05(-1.51%)
Aug 03, 2022 3.240 3.276 3.209 3.272 402,164 +0.06(+1.82%)
Aug 02, 2022 3.308 3.308 3.195 3.213 270,825 -0.07(-2.05%)
Aug 01, 2022 3.168 3.298 3.146 3.281 336,560 +0.05(+1.67%)
Jul 29, 2022 3.218 3.267 3.195 3.227 220,480 -0.02(-0.55%)
Jul 28, 2022 3.218 3.294 3.200 3.245 258,888 +0.01(+0.42%)
Jul 27, 2022 3.128 3.240 3.097 3.231 277,131 +0.10(+3.30%)
Jul 26, 2022 3.101 3.186 3.074 3.128 283,916 +0.02(+0.72%)
Jul 25, 2022 3.043 3.141 3.043 3.106 320,071 +0.06(+1.91%)
Jul 22, 2022 3.155 3.155 3.029 3.047 243,304 -0.10(-3.14%)
Jul 21, 2022 3.079 3.146 3.017 3.146 418,245 +0.04(+1.15%)
Jul 20, 2022 3.173 3.182 3.101 3.110 320,441 -0.05(-1.70%)
Jul 19, 2022 3.074 3.173 3.074 3.164 382,395 +0.13(+4.29%)
Jul 18, 2022 3.083 3.141 3.011 3.034 330,927 -0.03(-0.88%)
Jul 15, 2022 3.043 3.096 3.007 3.061 355,259 +0.08(+2.56%)
Jul 14, 2022 2.922 3.002 2.917 2.984 298,370 +0.01(+0.30%)
Jul 13, 2022 2.962 3.007 2.917 2.975 412,367 +0.00(+0.00%)
Jul 12, 2022 3.043 3.110 2.966 2.975 289,375 -0.09(-2.93%)
Jul 11, 2022 3.097 3.128 3.043 3.065 284,880 -0.04(-1.30%)
Jul 08, 2022 3.164 3.173 3.099 3.106 335,771 -0.04(-1.42%)
Jul 07, 2022 3.146 3.227 3.146 3.150 249,389 +0.04(+1.44%)
Jul 06, 2022 3.115 3.164 3.088 3.106 424,155 -0.00(-0.14%)
Jul 05, 2022 3.245 3.245 3.025 3.110 836,484 -0.19(-5.84%)
Jul 01, 2022 3.263 3.343 3.240 3.303 339,276 +0.04(+1.10%)
Jun 30, 2022 3.155 3.267 3.155 3.267 541,645 +0.06(+1.82%)
Jun 29, 2022 3.222 3.222 3.141 3.209 295,389 -0.03(-0.97%)
Jun 28, 2022 3.281 3.366 3.240 3.240 307,932 -0.04(-1.23%)
Jun 27, 2022 3.204 3.299 3.204 3.281 325,869 +0.07(+2.24%)
Jun 24, 2022 3.236 3.343 3.204 3.209 694,391 -0.01(-0.42%)
Jun 23, 2022 3.222 3.267 3.200 3.222 583,307 -0.01(-0.42%)
Jun 22, 2022 3.231 3.274 3.200 3.236 723,771 -0.05(-1.64%)
Jun 21, 2022 3.263 3.379 3.249 3.290 388,278 +0.03(+0.83%)
Jun 17, 2022 3.285 3.312 3.227 3.263 961,197 +0.03(+0.83%)
Jun 16, 2022 3.308 3.352 3.186 3.236 657,331 -0.14(-4.25%)
Jun 15, 2022 3.303 3.393 3.276 3.379 509,913 +0.11(+3.43%)
Jun 14, 2022 3.321 3.321 3.218 3.267 611,692 +0.02(+0.69%)
Jun 13, 2022 3.518 3.518 3.233 3.245 596,240 -0.30(-8.37%)
Jun 10, 2022 3.527 3.566 3.478 3.541 669,455 +0.04(+1.15%)
Jun 09, 2022 3.451 3.604 3.375 3.501 737,270 +0.06(+1.70%)
Jun 08, 2022 3.474 3.514 3.429 3.442 390,836 -0.02(-0.65%)
Jun 07, 2022 3.438 3.496 3.397 3.465 558,293 -0.01(-0.39%)
Jun 06, 2022 3.357 3.483 3.276 3.478 660,587 +0.13(+3.89%)
Jun 03, 2022 3.276 3.357 3.236 3.348 459,735 +0.04(+1.08%)
Jun 02, 2022 3.240 3.379 3.240 3.312 438,841 +0.08(+2.36%)
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.