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

Futurefuel Corp (NY: FF )

4.345 -0.025 (-0.57%)
Streaming Delayed Price Updated: 2:28 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 (%)
May 31, 2023 3.996 3.996 3.772 3.812 667,088 -0.20(-5.03%)
May 30, 2023 4.085 4.103 3.987 4.014 377,436 -0.05(-1.32%)
May 26, 2023 4.112 4.125 4.017 4.067 259,630 -0.04(-0.87%)
May 25, 2023 4.125 4.157 4.081 4.103 256,352 -0.04(-1.08%)
May 24, 2023 4.139 4.152 4.094 4.148 303,158 +0.00(+0.00%)
May 23, 2023 4.139 4.219 4.114 4.148 449,486 +0.01(+0.22%)
May 22, 2023 4.179 4.228 4.099 4.139 729,580 -0.04(-0.96%)
May 19, 2023 4.241 4.364 4.172 4.179 577,157 -0.04(-0.95%)
May 18, 2023 4.112 4.228 4.072 4.219 515,660 +0.09(+2.16%)
May 17, 2023 4.054 4.130 4.027 4.130 550,627 +0.12(+2.89%)
May 16, 2023 4.001 4.036 3.956 4.014 606,960 +0.00(+0.11%)
May 15, 2023 3.969 4.050 3.916 4.009 972,136 +0.04(+1.12%)
May 12, 2023 3.858 3.969 3.836 3.965 450,767 +0.12(+3.25%)
May 11, 2023 3.769 3.853 3.726 3.840 503,505 +0.03(+0.70%)
May 10, 2023 3.791 3.896 3.724 3.813 580,583 +0.34(+9.90%)
May 09, 2023 3.443 3.517 3.434 3.470 309,223 +0.02(+0.52%)
May 08, 2023 3.434 3.477 3.412 3.452 247,301 +0.03(+0.78%)
May 05, 2023 3.443 3.459 3.385 3.425 284,019 +0.04(+1.19%)
May 04, 2023 3.358 3.390 3.323 3.385 245,366 -0.00(-0.13%)
May 03, 2023 3.394 3.441 3.372 3.390 458,435 +0.03(+0.80%)
May 02, 2023 3.363 3.372 3.269 3.363 382,382 -0.02(-0.53%)
May 01, 2023 3.323 3.407 3.323 3.381 325,215 +0.04(+1.07%)
Apr 28, 2023 3.336 3.403 3.336 3.345 209,954 +0.00(+0.13%)
Apr 27, 2023 3.314 3.363 3.300 3.340 192,344 +0.05(+1.49%)
Apr 26, 2023 3.300 3.324 3.260 3.291 183,259 -0.04(-1.07%)
Apr 25, 2023 3.381 3.381 3.318 3.327 259,796 -0.10(-2.86%)
Apr 24, 2023 3.403 3.461 3.390 3.425 373,653 +0.00(+0.13%)
Apr 21, 2023 3.523 3.523 3.354 3.421 365,695 -0.10(-2.91%)
Apr 20, 2023 3.434 3.532 3.424 3.523 355,702 +0.07(+2.07%)
Apr 19, 2023 3.483 3.491 3.436 3.452 236,803 -0.02(-0.64%)
Apr 18, 2023 3.537 3.543 3.474 3.474 285,129 -0.04(-1.14%)
Apr 17, 2023 3.528 3.541 3.479 3.514 260,765 -0.01(-0.38%)
Apr 14, 2023 3.613 3.635 3.501 3.528 373,485 -0.08(-2.23%)
Apr 13, 2023 3.555 3.630 3.552 3.608 287,447 +0.06(+1.76%)
Apr 12, 2023 3.577 3.630 3.532 3.546 407,420 +0.00(+0.13%)
Apr 11, 2023 3.474 3.590 3.474 3.541 325,277 +0.08(+2.32%)
Apr 10, 2023 3.403 3.467 3.398 3.461 241,803 +0.06(+1.70%)
Apr 06, 2023 3.305 3.421 3.300 3.403 567,765 +0.07(+2.14%)
Apr 05, 2023 3.314 3.344 3.300 3.332 401,627 +0.00(+0.00%)
Apr 04, 2023 3.358 3.376 3.282 3.332 359,123 -0.04(-1.19%)
Apr 03, 2023 3.309 3.411 3.305 3.372 517,333 +0.08(+2.44%)
Mar 31, 2023 3.233 3.296 3.218 3.291 438,217 +0.08(+2.36%)
Mar 30, 2023 3.233 3.267 3.184 3.216 407,360 -0.01(-0.28%)
Mar 29, 2023 3.278 3.296 3.158 3.225 609,940 -0.02(-0.55%)
Mar 28, 2023 3.251 3.251 3.198 3.242 311,219 -0.01(-0.41%)
Mar 27, 2023 3.247 3.269 3.211 3.256 286,131 +0.04(+1.25%)
Mar 24, 2023 3.149 3.229 3.100 3.216 304,963 +0.04(+1.26%)
Mar 23, 2023 3.216 3.249 3.135 3.175 322,726 -0.03(-0.84%)
Mar 22, 2023 3.265 3.305 3.198 3.202 366,731 -0.06(-1.78%)
Mar 21, 2023 3.278 3.349 3.242 3.260 407,232 +0.03(+0.97%)
Mar 20, 2023 3.287 3.298 3.184 3.229 516,151 -0.04(-1.09%)
Mar 17, 2023 3.265 3.314 3.189 3.265 1,252,871 -0.04(-1.35%)
Mar 16, 2023 3.233 3.376 3.198 3.309 508,795 +0.03(+0.82%)
Mar 15, 2023 3.300 3.340 3.140 3.282 1,190,833 -0.38(-10.46%)
Mar 14, 2023 3.648 3.742 3.613 3.666 580,523 +0.10(+2.75%)
Mar 13, 2023 3.537 3.586 3.510 3.568 345,211 -0.06(-1.60%)
Mar 10, 2023 3.760 3.775 3.390 3.626 643,910 -0.18(-4.69%)
Mar 09, 2023 3.876 3.880 3.791 3.804 303,230 -0.07(-1.73%)
Mar 08, 2023 3.827 3.876 3.782 3.871 284,180 +0.06(+1.52%)
Mar 07, 2023 3.813 3.876 3.787 3.813 185,508 +0.00(+0.00%)
Mar 06, 2023 3.960 3.995 3.778 3.813 660,834 -0.14(-3.50%)
Mar 03, 2023 3.880 4.005 3.862 3.951 328,376 +0.08(+2.19%)
Mar 02, 2023 3.871 3.898 3.842 3.867 324,643 -0.04(-0.91%)
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.