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

Futurefuel Corp (NY: FF )

4.330 -0.040 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 4.794 4.909 4.678 4.688 676,588 -0.10(-2.06%)
Jan 28, 2021 4.883 4.883 4.692 4.787 475,799 -0.04(-0.73%)
Jan 27, 2021 4.787 4.859 4.688 4.822 416,945 -0.11(-2.22%)
Jan 26, 2021 5.090 5.090 4.900 4.932 418,662 -0.11(-2.17%)
Jan 25, 2021 5.235 5.235 4.875 5.041 669,618 -0.07(-1.45%)
Jan 22, 2021 4.903 5.127 4.793 5.115 647,085 +0.21(+4.31%)
Jan 21, 2021 5.069 5.094 4.882 4.903 385,854 -0.14(-2.73%)
Jan 20, 2021 5.147 5.272 5.016 5.041 909,057 -0.06(-1.17%)
Jan 19, 2021 4.882 5.104 4.794 5.101 613,105 +0.21(+4.33%)
Jan 15, 2021 4.900 4.953 4.759 4.889 399,712 -0.11(-2.26%)
Jan 14, 2021 4.970 5.073 4.953 5.002 755,926 +0.05(+1.00%)
Jan 13, 2021 4.984 5.016 4.907 4.953 252,712 -0.05(-0.92%)
Jan 12, 2021 4.843 5.002 4.780 4.998 254,862 +0.19(+3.88%)
Jan 11, 2021 4.664 4.819 4.652 4.812 289,395 +0.01(+0.29%)
Jan 08, 2021 4.995 5.006 4.720 4.798 329,358 -0.19(-3.75%)
Jan 07, 2021 5.034 5.087 4.939 4.984 299,491 +0.00(+0.00%)
Jan 06, 2021 4.879 5.178 4.875 4.984 1,109,985 +0.21(+4.43%)
Jan 05, 2021 4.671 4.815 4.671 4.773 453,842 +0.12(+2.58%)
Jan 04, 2021 4.544 4.678 4.512 4.653 471,969 +0.18(+3.94%)
Dec 31, 2020 4.477 4.477 4.477 293,991 +0.01(+0.16%)
Dec 30, 2020 4.389 4.487 4.389 4.470 293,991 +0.09(+2.09%)
Dec 29, 2020 4.392 4.396 4.269 4.378 381,783 -0.00(-0.08%)
Dec 28, 2020 4.417 4.498 4.364 4.382 329,817 -0.01(-0.32%)
Dec 24, 2020 4.385 4.403 4.283 4.396 162,835 +0.04(+0.97%)
Dec 23, 2020 4.293 4.368 4.248 4.353 396,044 +0.12(+2.83%)
Dec 22, 2020 4.230 4.301 4.177 4.234 457,098 +0.02(+0.59%)
Dec 21, 2020 4.205 4.251 4.124 4.209 356,935 -0.05(-1.08%)
Dec 18, 2020 4.315 4.487 4.234 4.255 2,279,408 -0.02(-0.58%)
Dec 17, 2020 4.297 4.297 4.198 4.279 310,357 +0.01(+0.17%)
Dec 16, 2020 4.346 4.371 4.255 4.272 333,304 -0.10(-2.18%)
Dec 15, 2020 4.241 4.375 4.198 4.368 322,002 +0.18(+4.29%)
Dec 14, 2020 4.251 4.274 4.184 4.188 304,374 -0.06(-1.49%)
Dec 11, 2020 4.177 4.283 4.177 4.251 236,025 +0.07(+1.69%)
Dec 10, 2020 4.244 4.258 4.121 4.181 253,446 -0.09(-2.06%)
Dec 09, 2020 4.318 4.346 4.241 4.269 264,783 -0.05(-1.06%)
Dec 08, 2020 4.205 4.315 4.202 4.315 217,455 +0.10(+2.26%)
Dec 07, 2020 4.293 4.293 4.205 4.219 180,869 -0.04(-0.91%)
Dec 04, 2020 4.251 4.293 4.177 4.258 223,827 +0.04(+1.00%)
Dec 03, 2020 4.431 4.438 4.188 4.216 413,252 -0.20(-4.63%)
Dec 02, 2020 4.438 4.544 4.366 4.420 562,399 -0.02(-0.48%)
Dec 01, 2020 4.311 4.452 4.230 4.442 726,216 +0.22(+5.09%)
Nov 30, 2020 4.265 4.314 4.181 4.227 415,357 -0.09(-2.04%)
Nov 27, 2020 4.255 4.343 4.178 4.315 220,933 +0.06(+1.49%)
Nov 25, 2020 4.241 4.304 4.188 4.252 254,002 -0.01(-0.33%)
Nov 24, 2020 4.325 4.343 4.181 4.266 305,067 -0.01(-0.33%)
Nov 23, 2020 4.171 4.294 4.136 4.280 434,737 +0.12(+2.78%)
Nov 20, 2020 4.034 4.183 3.932 4.164 447,283 +0.15(+3.67%)
Nov 19, 2020 4.115 4.115 3.932 4.016 540,164 -0.07(-1.72%)
Nov 18, 2020 4.248 4.260 4.087 4.087 350,691 -0.16(-3.80%)
Nov 17, 2020 4.255 4.285 4.143 4.248 259,470 -0.01(-0.25%)
Nov 16, 2020 4.388 4.388 4.164 4.259 384,501 -0.05(-1.22%)
Nov 13, 2020 4.259 4.360 4.244 4.311 368,602 +0.12(+2.93%)
Nov 12, 2020 4.420 4.420 4.129 4.188 472,988 -0.27(-6.13%)
Nov 11, 2020 4.371 4.599 4.371 4.462 527,022 +0.11(+2.50%)
Nov 10, 2020 4.353 4.427 4.213 4.353 482,125 +0.01(+0.24%)
Nov 09, 2020 4.602 4.678 4.325 4.343 469,607 +0.05(+1.14%)
Nov 06, 2020 4.395 4.395 4.283 4.294 142,537 -0.07(-1.69%)
Nov 05, 2020 4.178 4.399 4.178 4.367 192,300 +0.22(+5.42%)
Nov 04, 2020 4.227 4.227 4.080 4.143 308,408 -0.18(-4.22%)
Nov 03, 2020 4.364 4.385 4.280 4.325 284,913 +0.05(+1.07%)
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.