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

Futurefuel Corp (NY: FF )

4.355 -0.015 (-0.34%)
Streaming Delayed Price Updated: 3:20 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 (%)
Dec 31, 2021 3.231 3.295 3.205 3.278 1,300,658 +0.04(+1.33%)
Dec 30, 2021 3.226 3.321 3.226 3.235 346,315 -0.00(-0.13%)
Dec 29, 2021 3.243 3.269 3.188 3.239 311,277 -0.00(-0.13%)
Dec 28, 2021 3.312 3.364 3.243 3.243 323,754 -0.09(-2.58%)
Dec 27, 2021 3.252 3.355 3.222 3.329 364,545 +0.07(+2.24%)
Dec 23, 2021 3.158 3.261 3.128 3.256 434,082 +0.13(+4.12%)
Dec 22, 2021 3.162 3.188 3.115 3.128 297,830 -0.05(-1.49%)
Dec 21, 2021 3.158 3.200 3.140 3.175 370,197 +0.05(+1.65%)
Dec 20, 2021 3.192 3.196 3.024 3.123 784,871 -0.12(-3.70%)
Dec 17, 2021 3.196 3.256 3.140 3.243 2,467,482 +0.07(+2.16%)
Dec 16, 2021 3.188 3.226 3.155 3.175 574,218 +0.01(+0.41%)
Dec 15, 2021 3.128 3.192 3.067 3.162 1,189,885 +0.00(+0.00%)
Dec 14, 2021 3.218 3.218 3.157 3.162 1,264,576 -0.05(-1.60%)
Dec 13, 2021 3.248 3.256 3.175 3.213 636,863 +0.01(+0.27%)
Dec 10, 2021 3.291 3.317 3.196 3.205 586,392 -0.08(-2.48%)
Dec 09, 2021 3.303 3.308 3.256 3.286 330,709 -0.05(-1.54%)
Dec 08, 2021 3.333 3.368 3.303 3.338 251,137 +0.04(+1.30%)
Dec 07, 2021 3.282 3.338 3.256 3.295 455,522 +0.03(+0.92%)
Dec 06, 2021 3.299 3.351 3.261 3.265 427,740 -0.02(-0.65%)
Dec 03, 2021 3.389 3.415 3.269 3.286 281,963 -0.09(-2.79%)
Dec 02, 2021 3.342 3.406 3.303 3.381 378,083 +0.06(+1.81%)
Dec 01, 2021 3.333 3.424 3.286 3.321 519,815 +0.09(+2.65%)
Nov 30, 2021 3.312 3.354 3.218 3.235 1,099,236 -0.10(-2.96%)
Nov 29, 2021 3.372 3.397 3.291 3.333 520,108 +0.00(+0.00%)
Nov 26, 2021 3.316 3.333 3.219 3.333 337,144 -0.11(-3.09%)
Nov 24, 2021 3.478 3.512 3.431 3.440 354,434 -0.08(-2.18%)
Nov 23, 2021 3.491 3.538 3.457 3.517 292,284 +0.01(+0.24%)
Nov 22, 2021 3.512 3.630 3.495 3.508 551,384 +0.00(+0.12%)
Nov 19, 2021 3.521 3.580 3.470 3.504 861,309 -0.07(-2.02%)
Nov 18, 2021 3.619 3.576 3.525 3.576 495,656 -0.06(-1.75%)
Nov 17, 2021 3.695 3.725 3.606 3.640 521,872 -0.11(-2.95%)
Nov 16, 2021 3.844 3.870 3.725 3.751 496,767 -0.07(-1.89%)
Nov 15, 2021 3.785 3.832 3.695 3.823 716,514 +0.03(+0.79%)
Nov 12, 2021 3.912 3.938 3.780 3.793 672,042 -0.11(-2.84%)
Nov 11, 2021 3.700 3.912 3.700 3.904 1,113,357 +0.22(+5.89%)
Nov 10, 2021 3.448 3.687 1,981,563 +0.43(+13.35%)
Nov 09, 2021 3.312 3.329 3.248 3.253 556,812 -0.09(-2.55%)
Nov 08, 2021 3.355 3.406 3.312 3.338 448,399 +0.01(+0.38%)
Nov 05, 2021 3.299 3.376 3.261 3.325 359,747 +0.07(+2.09%)
Nov 04, 2021 3.338 3.342 3.246 3.257 323,999 -0.09(-2.67%)
Nov 03, 2021 3.219 3.393 3.208 3.346 600,110 +0.16(+4.94%)
Nov 02, 2021 3.223 3.231 3.146 3.189 425,871 -0.05(-1.45%)
Nov 01, 2021 3.035 3.253 3.006 3.236 785,708 +0.23(+7.65%)
Oct 29, 2021 3.108 3.125 2.997 3.006 929,826 -0.11(-3.42%)
Oct 28, 2021 3.044 3.138 3.044 3.112 555,718 +0.08(+2.67%)
Oct 27, 2021 3.206 3.206 3.031 3.031 662,799 -0.14(-4.56%)
Oct 26, 2021 3.270 3.176 809,279 -0.10(-3.12%)
Oct 25, 2021 3.299 3.316 3.267 3.278 506,555 -0.01(-0.39%)
Oct 22, 2021 3.351 3.380 3.276 3.291 319,125 -0.06(-1.90%)
Oct 21, 2021 3.380 3.406 3.314 3.355 471,446 -0.03(-0.76%)
Oct 20, 2021 3.359 3.389 3.312 3.380 256,985 +0.03(+1.02%)
Oct 19, 2021 3.346 3.351 3.299 3.346 268,281 +0.02(+0.51%)
Oct 18, 2021 3.316 3.368 3.304 3.329 430,517 -0.00(-0.13%)
Oct 15, 2021 3.376 3.389 3.333 3.333 370,197 +0.00(+0.00%)
Oct 14, 2021 3.342 3.372 3.261 3.333 617,148 +0.02(+0.51%)
Oct 13, 2021 3.308 3.325 3.253 3.316 625,893 +0.02(+0.52%)
Oct 12, 2021 3.227 3.319 3.223 3.299 380,744 +0.08(+2.38%)
Oct 11, 2021 3.184 3.253 3.184 3.223 342,419 +0.04(+1.20%)
Oct 08, 2021 3.184 3.201 3.159 3.184 176,073 +0.01(+0.40%)
Oct 07, 2021 3.129 3.206 3.116 3.172 359,510 +0.05(+1.50%)
Oct 06, 2021 3.138 3.146 3.082 3.125 224,345 -0.04(-1.34%)
Oct 05, 2021 3.116 3.193 3.078 3.167 861,913 +0.06(+1.78%)
Oct 04, 2021 3.095 3.116 3.048 3.112 416,797 +0.01(+0.41%)
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.