Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	2.643	2.671	2.607	2.607	352,905	-0.04(-1.38%)
Jan 30, 2024	2.652	2.652	2.620	2.643	837,857	-0.02(-0.86%)
Jan 29, 2024	2.648	2.671	2.588	2.666	321,348	+0.03(+1.22%)
Jan 26, 2024	2.639	2.644	2.616	2.634	332,660	+0.01(+0.52%)
Jan 25, 2024	2.611	2.625	2.561	2.620	386,257	+0.04(+1.60%)
Jan 24, 2024	2.634	2.634	2.577	2.579	335,033	-0.02(-0.88%)
Jan 23, 2024	2.625	2.639	2.586	2.602	463,434	+0.00(+0.00%)
Jan 22, 2024	2.561	2.613	2.543	2.602	864,148	+0.05(+1.79%)
Jan 19, 2024	2.561	2.570	2.501	2.556	694,524	+0.00(+0.18%)
Jan 18, 2024	2.593	2.593	2.533	2.552	656,053	-0.02(-0.89%)
Jan 17, 2024	2.543	2.593	2.538	2.575	716,691	-0.02(-0.71%)
Jan 16, 2024	2.639	2.652	2.593	2.593	1,018,495	-0.08(-2.91%)
Jan 12, 2024	2.639	2.680	2.634	2.671	547,140	+0.07(+2.64%)
Jan 11, 2024	2.648	2.664	2.593	2.602	700,809	-0.05(-1.73%)
Jan 10, 2024	2.648	2.661	2.616	2.648	597,114	-0.01(-0.34%)
Jan 09, 2024	2.698	2.698	2.648	2.657	651,100	-0.07(-2.52%)
Jan 08, 2024	2.739	2.746	2.707	2.726	470,009	-0.02(-0.67%)
Jan 05, 2024	2.730	2.776	2.712	2.744	440,740	+0.00(+0.17%)
Jan 04, 2024	2.744	2.785	2.739	2.739	652,414	-0.02(-0.66%)
Jan 03, 2024	2.753	2.790	2.726	2.758	762,607	-0.00(-0.17%)
Jan 02, 2024	2.790	2.826	2.748	2.762	733,483	-0.02(-0.66%)
Dec 29, 2023	2.817	2.817	2.771	2.780	458,240	-0.03(-0.98%)
Dec 28, 2023	2.831	2.854	2.794	2.808	484,862	-0.03(-0.97%)
Dec 27, 2023	2.854	2.904	2.831	2.835	806,608	-0.03(-1.12%)
Dec 26, 2023	2.886	2.904	2.863	2.867	433,718	+0.00(+0.00%)
Dec 22, 2023	2.872	2.895	2.840	2.867	558,192	+0.00(+0.16%)
Dec 21, 2023	2.840	2.876	2.812	2.863	759,416	+0.05(+1.62%)
Dec 20, 2023	2.863	2.895	2.817	2.817	500,423	-0.05(-1.75%)
Dec 19, 2023	2.817	2.876	2.813	2.867	529,062	+0.06(+2.12%)
Dec 18, 2023	2.858	2.890	2.794	2.808	638,883	-0.02(-0.81%)
Dec 15, 2023	2.817	2.881	2.790	2.831	1,427,416	+0.02(+0.81%)
Dec 14, 2023	2.794	2.847	2.758	2.808	856,846	+0.06(+2.33%)
Dec 13, 2023	2.629	2.744	2.593	2.744	963,614	+0.12(+4.53%)
Dec 12, 2023	2.712	2.712	2.611	2.625	712,263	-0.08(-2.88%)
Dec 11, 2023	2.707	2.721	2.675	2.703	576,961	-0.00(-0.17%)
Dec 08, 2023	2.726	2.751	2.689	2.707	612,148	-0.02(-0.67%)
Dec 07, 2023	2.730	2.753	2.698	2.726	713,442	+0.02(+0.68%)
Dec 06, 2023	2.744	2.794	2.707	2.707	1,038,066	-0.01(-0.34%)
Dec 05, 2023	2.767	2.790	2.705	2.716	1,231,221	-0.05(-1.82%)
Dec 04, 2023	2.799	2.835	2.753	2.767	659,254	-0.05(-1.79%)
Dec 01, 2023	2.684	2.826	2.684	2.817	979,748	+0.10(+3.70%)
Nov 30, 2023	2.739	2.769	2.712	2.716	2,011,191	+0.00(+0.17%)
Nov 29, 2023	2.757	2.789	2.694	2.712	808,691	-0.03(-0.99%)
Nov 28, 2023	2.780	2.780	2.716	2.739	895,327	-0.06(-2.10%)
Nov 27, 2023	2.762	2.798	2.730	2.798	659,625	+0.03(+1.15%)
Nov 24, 2023	2.784	2.802	2.757	2.766	473,656	-0.01(-0.33%)
Nov 22, 2023	2.784	2.793	2.746	2.775	358,658	-0.01(-0.33%)
Nov 21, 2023	2.771	2.798	2.753	2.784	442,533	-0.02(-0.65%)
Nov 20, 2023	2.807	2.832	2.784	2.802	337,179	+0.00(+0.16%)
Nov 17, 2023	2.775	2.829	2.764	2.798	535,363	+0.06(+2.15%)
Nov 16, 2023	2.811	2.816	2.721	2.739	565,134	-0.06(-2.10%)
Nov 15, 2023	2.771	2.852	2.753	2.798	841,015	+0.02(+0.82%)
Nov 14, 2023	2.743	2.825	2.743	2.775	878,464	+0.09(+3.20%)
Nov 13, 2023	2.567	2.700	2.562	2.689	973,662	+0.06(+2.24%)
Nov 10, 2023	2.671	2.707	2.386	2.630	3,197,025	-0.21(-7.48%)
Nov 09, 2023	2.888	2.916	2.843	2.843	684,110	-0.05(-1.72%)
Nov 08, 2023	2.988	2.988	2.884	2.893	551,066	-0.10(-3.18%)
Nov 07, 2023	3.020	3.020	2.969	2.988	617,988	-0.05(-1.64%)
Nov 06, 2023	3.069	3.069	2.997	3.038	533,837	-0.01(-0.45%)
Nov 03, 2023	3.065	3.101	3.047	3.051	575,081	+0.03(+1.05%)
Nov 02, 2023	3.002	3.033	2.995	3.020	326,203	+0.05(+1.52%)
Nov 01, 2023	2.970	2.983	2.936	2.974	425,132	+0.01(+0.31%)
Oct 31, 2023	3.024	3.024	2.956	2.965	446,566	-0.06(-2.09%)
Oct 30, 2023	3.011	3.038	2.979	3.029	326,271	+0.05(+1.67%)
Oct 27, 2023	3.029	3.051	2.965	2.979	414,920	-0.04(-1.35%)
Oct 26, 2023	2.956	3.038	2.956	3.020	506,263	+0.07(+2.46%)
Oct 25, 2023	2.979	2.997	2.947	2.947	369,541	-0.05(-1.66%)
Oct 24, 2023	2.988	3.020	2.983	2.997	625,940	+0.04(+1.38%)
Oct 23, 2023	2.956	3.022	2.956	2.956	627,696	-0.02(-0.61%)
Oct 20, 2023	3.015	3.033	2.965	2.974	899,437	-0.04(-1.35%)
Oct 19, 2023	3.079	3.083	2.997	3.015	1,040,357	-0.07(-2.35%)
Oct 18, 2023	3.097	3.115	3.069	3.088	353,953	-0.03(-1.02%)
Oct 17, 2023	3.060	3.142	3.060	3.119	451,961	+0.04(+1.32%)
Oct 16, 2023	3.106	3.128	3.065	3.079	473,817	-0.00(-0.15%)
Oct 13, 2023	3.124	3.142	3.069	3.083	419,066	-0.04(-1.16%)
Oct 12, 2023	3.169	3.174	3.097	3.119	384,946	-0.04(-1.15%)
Oct 11, 2023	3.151	3.183	3.126	3.155	483,145	-0.00(-0.14%)
Oct 10, 2023	3.119	3.191	3.115	3.160	835,022	+0.04(+1.31%)
Oct 09, 2023	3.187	3.205	3.112	3.119	405,890	-0.05(-1.71%)
Oct 06, 2023	3.142	3.203	3.124	3.174	446,105	+0.00(+0.14%)
Oct 05, 2023	3.137	3.183	3.133	3.169	638,177	+0.03(+1.01%)
Oct 04, 2023	3.155	3.169	3.110	3.137	589,531	-0.02(-0.72%)
Oct 03, 2023	3.133	3.178	3.106	3.160	735,765	+0.01(+0.29%)
Oct 02, 2023	3.241	3.269	3.115	3.151	698,276	-0.10(-2.93%)
Sep 29, 2023	3.269	3.278	3.214	3.246	827,819	-0.01(-0.28%)
Sep 28, 2023	3.300	3.373	3.251	3.255	1,172,019	-0.06(-1.78%)
Sep 27, 2023	3.205	3.337	3.205	3.314	710,250	+0.11(+3.54%)
Sep 26, 2023	3.214	3.239	3.178	3.201	930,739	-0.05(-1.39%)
Sep 25, 2023	3.260	3.255	3.237	3.246	511,596	-0.01(-0.42%)
Sep 22, 2023	3.291	3.328	3.237	3.260	766,925	-0.04(-1.23%)
Sep 21, 2023	3.219	3.328	3.219	3.300	954,518	+0.06(+1.82%)
Sep 20, 2023	3.246	3.309	3.219	3.241	1,164,714	+0.02(+0.56%)
Sep 19, 2023	3.228	3.251	3.203	3.223	943,043	+0.02(+0.57%)
Sep 18, 2023	3.314	3.314	3.178	3.205	1,830,226	-0.10(-2.88%)
Sep 15, 2023	3.350	3.391	3.273	3.300	17,332,652	-0.07(-2.02%)
Sep 14, 2023	3.219	3.382	3.219	3.368	1,913,149	+0.17(+5.38%)
Sep 13, 2023	3.205	3.228	3.128	3.196	1,509,072	+0.01(+0.28%)
Sep 12, 2023	3.146	3.219	3.146	3.187	1,583,524	+0.02(+0.72%)
Sep 11, 2023	3.092	3.205	3.074	3.165	1,387,242	+0.09(+2.95%)
Sep 08, 2023	2.988	3.151	2.943	3.074	1,868,777	+0.11(+3.66%)
Sep 07, 2023	2.970	2.988	2.918	2.965	2,045,725	-0.03(-0.91%)
Sep 06, 2023	3.088	3.103	2.983	2.992	1,598,332	-0.10(-3.36%)
Sep 05, 2023	3.115	3.146	3.011	3.097	3,384,134	-0.13(-3.93%)
Sep 01, 2023	3.237	3.287	3.214	3.223	634,828	+0.02(+0.57%)
Aug 31, 2023	3.291	3.291	3.201	3.205	891,349	-0.06(-1.80%)
Aug 30, 2023	3.278	3.336	3.255	3.264	554,788	-0.03(-0.82%)
Aug 29, 2023	3.291	3.309	3.233	3.291	450,430	+0.01(+0.27%)
Aug 28, 2023	3.282	3.340	3.269	3.282	845,918	+0.01(+0.41%)
Aug 25, 2023	3.278	3.322	3.246	3.269	514,659	+0.01(+0.41%)
Aug 24, 2023	3.278	3.313	3.251	3.255	812,396	-0.03(-0.96%)
Aug 23, 2023	3.305	3.336	3.269	3.287	512,512	-0.02(-0.54%)
Aug 22, 2023	3.282	3.349	3.282	3.305	709,615	+0.04(+1.10%)
Aug 21, 2023	3.291	3.318	3.257	3.269	740,839	-0.01(-0.41%)
Aug 18, 2023	3.278	3.309	3.237	3.282	672,426	+0.00(+0.00%)
Aug 17, 2023	3.287	3.354	3.278	3.282	614,498	+0.01(+0.41%)
Aug 16, 2023	3.340	3.376	3.260	3.269	594,116	-0.08(-2.28%)
Aug 15, 2023	3.457	3.457	3.345	3.345	789,023	-0.15(-4.24%)
Aug 14, 2023	3.448	3.637	3.448	3.493	793,513	+0.04(+1.30%)
Aug 11, 2023	3.390	3.493	3.284	3.448	1,433,745	-0.02(-0.52%)
Aug 10, 2023	4.045	4.103	3.394	3.466	2,555,422	-0.97(-21.86%)
Aug 09, 2023	4.562	4.589	4.432	4.436	829,330	-0.14(-3.04%)
Aug 08, 2023	4.539	4.580	4.392	4.575	583,296	-0.02(-0.49%)
Aug 07, 2023	4.472	4.629	4.454	4.598	778,056	+0.14(+3.23%)
Aug 04, 2023	4.342	4.485	4.328	4.454	570,271	+0.11(+2.59%)
Aug 03, 2023	4.364	4.427	4.301	4.342	277,156	-0.03(-0.72%)
Aug 02, 2023	4.324	4.378	4.283	4.373	294,959	+0.03(+0.62%)
Aug 01, 2023	4.355	4.405	4.292	4.346	291,593	-0.02(-0.41%)
Jul 31, 2023	4.355	4.422	4.328	4.364	364,841	+0.03(+0.62%)
Jul 28, 2023	4.418	4.458	4.319	4.337	391,679	-0.03(-0.72%)
Jul 27, 2023	4.400	4.427	4.319	4.369	421,438	-0.02(-0.41%)
Jul 26, 2023	4.387	4.463	4.355	4.387	379,603	+0.01(+0.21%)
Jul 25, 2023	4.274	4.396	4.274	4.378	329,679	+0.09(+2.20%)
Jul 24, 2023	4.261	4.346	4.252	4.283	240,747	+0.01(+0.21%)
Jul 21, 2023	4.364	4.364	4.274	4.274	410,624	-0.07(-1.65%)
Jul 20, 2023	4.355	4.360	4.279	4.346	288,045	+0.02(+0.41%)
Jul 19, 2023	4.225	4.333	4.220	4.328	292,923	+0.11(+2.55%)
Jul 18, 2023	4.144	4.265	4.144	4.220	312,806	+0.07(+1.62%)
Jul 17, 2023	4.149	4.202	4.135	4.153	266,343	-0.01(-0.32%)
Jul 14, 2023	4.265	4.265	4.086	4.167	276,430	-0.08(-1.90%)
Jul 13, 2023	4.252	4.265	4.202	4.247	413,927	+0.00(+0.11%)
Jul 12, 2023	4.171	4.270	4.131	4.243	474,495	+0.13(+3.28%)
Jul 11, 2023	4.036	4.108	4.018	4.108	348,838	+0.09(+2.35%)
Jul 10, 2023	3.951	4.018	3.947	4.014	274,898	+0.05(+1.36%)
Jul 07, 2023	3.929	4.005	3.920	3.960	340,740	+0.05(+1.26%)
Jul 06, 2023	3.870	3.915	3.834	3.911	338,771	+0.02(+0.58%)
Jul 05, 2023	4.018	4.018	3.877	3.888	405,074	-0.16(-3.88%)
Jul 03, 2023	4.000	4.045	3.974	4.045	240,997	+0.07(+1.81%)
Jun 30, 2023	3.960	4.027	3.914	3.974	353,660	+0.05(+1.37%)
Jun 29, 2023	3.816	3.960	3.798	3.920	590,965	+0.15(+3.93%)
Jun 28, 2023	3.740	3.780	3.709	3.771	348,542	+0.03(+0.84%)
Jun 27, 2023	3.789	3.826	3.738	3.740	550,119	-0.03(-0.83%)
Jun 26, 2023	3.861	4.000	3.771	3.771	1,432,890	-0.05(-1.29%)
Jun 23, 2023	3.659	3.825	3.632	3.821	1,341,234	+0.14(+3.91%)
Jun 22, 2023	3.776	3.816	3.677	3.677	458,034	-0.12(-3.08%)
Jun 21, 2023	3.839	3.848	3.785	3.794	375,146	-0.06(-1.51%)
Jun 20, 2023	3.812	3.908	3.758	3.852	533,802	+0.03(+0.82%)
Jun 16, 2023	3.974	3.978	3.749	3.821	2,582,004	-0.11(-2.85%)
Jun 15, 2023	3.960	3.965	3.870	3.933	692,821	+0.48(+14.06%)
May 08, 2023	3.430	3.473	3.408	3.448	247,571	+0.03(+0.78%)
May 05, 2023	3.439	3.455	3.381	3.421	284,329	+0.04(+1.19%)
May 04, 2023	3.355	3.386	3.319	3.381	245,634	-0.00(-0.13%)
May 03, 2023	3.390	3.437	3.368	3.386	458,936	+0.03(+0.80%)
May 02, 2023	3.359	3.368	3.266	3.359	382,800	-0.02(-0.53%)
May 01, 2023	3.319	3.404	3.319	3.377	325,570	+0.04(+1.07%)
Apr 28, 2023	3.332	3.399	3.332	3.341	210,184	+0.00(+0.13%)
Apr 27, 2023	3.310	3.359	3.297	3.337	192,555	+0.05(+1.49%)
Apr 26, 2023	3.297	3.320	3.257	3.288	183,459	-0.04(-1.07%)
Apr 25, 2023	3.377	3.377	3.315	3.323	260,080	-0.10(-2.86%)
Apr 24, 2023	3.399	3.457	3.386	3.421	374,062	+0.00(+0.13%)
Apr 21, 2023	3.519	3.519	3.350	3.417	366,095	-0.10(-2.91%)
Apr 20, 2023	3.430	3.528	3.420	3.519	356,091	+0.07(+2.07%)
Apr 19, 2023	3.479	3.487	3.433	3.448	237,062	-0.02(-0.64%)
Apr 18, 2023	3.533	3.540	3.470	3.470	285,441	-0.04(-1.14%)
Apr 17, 2023	3.524	3.537	3.475	3.511	261,050	-0.01(-0.38%)
Apr 14, 2023	3.609	3.631	3.497	3.524	373,893	-0.08(-2.22%)
Apr 13, 2023	3.551	3.626	3.548	3.604	287,761	+0.06(+1.76%)
Apr 12, 2023	3.573	3.626	3.528	3.542	407,866	+0.00(+0.13%)
Apr 11, 2023	3.470	3.586	3.470	3.537	325,633	+0.08(+2.32%)
Apr 10, 2023	3.399	3.463	3.395	3.457	242,067	+0.06(+1.70%)
Apr 06, 2023	3.301	3.417	3.297	3.399	568,385	+0.07(+2.14%)
Apr 05, 2023	3.310	3.340	3.297	3.328	402,066	+0.00(+0.00%)
Apr 04, 2023	3.355	3.372	3.279	3.328	359,516	-0.04(-1.19%)
Apr 03, 2023	3.306	3.407	3.301	3.368	517,899	+0.08(+2.44%)
Mar 31, 2023	3.230	3.292	3.214	3.288	438,696	+0.08(+2.36%)
Mar 30, 2023	3.230	3.263	3.181	3.212	407,805	-0.01(-0.28%)
Mar 29, 2023	3.274	3.292	3.154	3.221	610,607	-0.02(-0.55%)
Mar 28, 2023	3.248	3.248	3.194	3.239	311,559	-0.01(-0.41%)
Mar 27, 2023	3.243	3.266	3.208	3.252	286,444	+0.04(+1.25%)
Mar 24, 2023	3.145	3.225	3.096	3.212	305,297	+0.04(+1.26%)
Mar 23, 2023	3.212	3.245	3.132	3.172	323,079	-0.03(-0.84%)
Mar 22, 2023	3.261	3.301	3.194	3.199	367,132	-0.06(-1.78%)
Mar 21, 2023	3.274	3.346	3.239	3.257	407,677	+0.03(+0.97%)
Mar 20, 2023	3.283	3.295	3.181	3.225	516,716	-0.04(-1.09%)
Mar 17, 2023	3.261	3.310	3.185	3.261	1,254,241	-0.04(-1.35%)
Mar 16, 2023	3.230	3.372	3.194	3.306	509,351	+0.03(+0.82%)
Mar 15, 2023	3.297	3.337	3.136	3.279	1,192,136	-0.38(-10.46%)
Mar 14, 2023	3.644	3.738	3.609	3.662	581,158	+0.10(+2.75%)
Mar 13, 2023	3.533	3.582	3.506	3.564	345,588	-0.06(-1.60%)
Mar 10, 2023	3.756	3.771	3.386	3.622	644,614	-0.18(-4.69%)
Mar 09, 2023	3.871	3.876	3.787	3.800	303,562	-0.07(-1.73%)
Mar 08, 2023	3.822	3.871	3.778	3.867	284,491	+0.06(+1.52%)
Mar 07, 2023	3.809	3.871	3.782	3.809	185,711	+0.00(+0.00%)
Mar 06, 2023	3.956	3.991	3.773	3.809	661,556	-0.14(-3.50%)
Mar 03, 2023	3.876	4.001	3.858	3.947	328,735	+0.08(+2.19%)
Mar 02, 2023	3.867	3.894	3.838	3.863	324,998	-0.04(-0.91%)
Mar 01, 2023	3.898	3.947	3.867	3.898	389,956	+0.00(+0.00%)
Feb 28, 2023	3.831	3.961	3.809	3.898	516,853	+0.08(+1.98%)
Feb 27, 2023	3.853	3.880	3.800	3.822	287,145	-0.00(-0.12%)
Feb 24, 2023	3.822	3.848	3.791	3.827	247,465	-0.04(-0.92%)
Feb 23, 2023	3.915	3.942	3.849	3.862	213,383	-0.04(-1.02%)
Feb 22, 2023	3.933	3.942	3.840	3.902	350,688	-0.03(-0.68%)
Feb 21, 2023	4.013	4.017	3.920	3.929	497,012	-0.10(-2.52%)
Feb 17, 2023	4.017	4.048	3.960	4.030	612,529	+0.02(+0.44%)
Feb 16, 2023	4.026	4.061	3.986	4.013	314,929	-0.06(-1.41%)
Feb 15, 2023	3.973	4.070	3.944	4.070	290,624	+0.08(+1.88%)
Feb 14, 2023	3.995	4.070	3.960	3.995	345,921	+0.00(+0.11%)
Feb 13, 2023	3.968	4.013	3.955	3.991	239,393	+0.02(+0.56%)
Feb 10, 2023	3.933	3.995	3.836	3.968	461,664	+0.04(+0.90%)
Feb 09, 2023	4.017	4.017	3.845	3.933	553,500	-0.07(-1.66%)
Feb 08, 2023	4.004	4.057	3.973	3.999	333,258	-0.03(-0.66%)
Feb 07, 2023	4.030	4.090	3.957	4.026	346,897	-0.01(-0.33%)
Feb 06, 2023	4.013	4.044	3.769	4.039	782,817	-0.01(-0.22%)
Feb 03, 2023	4.004	4.066	3.973	4.048	555,385	+0.01(+0.22%)
Feb 02, 2023	4.097	4.128	3.968	4.039	510,759	-0.04(-1.08%)

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.

Futurefuel Corp (NY: FF )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Futurefuel Corp (NY: FF )

Historical Prices

Sections

Services