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

Futurefuel Corp (NY: FF )

5.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2021 4.540 4.579 4.396 4.462 924,870 -0.07(-1.44%)
May 27, 2021 4.648 4.686 4.522 4.527 914,473 -0.06(-1.41%)
May 26, 2021 4.501 4.626 4.458 4.591 1,058,258 +0.12(+2.61%)
May 25, 2021 4.790 4.838 4.458 4.475 1,533,359 -0.25(-5.21%)
May 24, 2021 4.985 5.010 4.665 4.721 1,578,058 -0.31(-6.18%)
May 21, 2021 5.166 5.213 4.980 5.032 1,318,515 -0.06(-1.10%)
May 20, 2021 5.835 5.870 5.054 5.088 2,585,196 -0.72(-12.35%)
May 19, 2021 5.762 5.845 5.547 5.805 2,202,825 -0.07(-1.24%)
May 18, 2021 5.922 6.006 5.827 5.878 1,710,639 -0.02(-0.37%)
May 17, 2021 5.532 5.995 5.510 5.900 2,519,054 +0.47(+8.65%)
May 14, 2021 5.416 5.488 5.233 5.430 1,130,777 +0.06(+1.15%)
May 13, 2021 4.913 5.390 4.887 5.368 1,345,774 +0.44(+9.02%)
May 12, 2021 5.212 5.608 4.898 4.924 2,622,774 -0.25(-4.92%)
May 11, 2021 4.476 5.190 4.374 5.179 5,760,862 +1.09(+26.74%)
May 10, 2021 4.680 4.680 4.044 4.086 1,590,881 -0.74(-15.26%)
May 07, 2021 4.847 4.847 4.775 4.822 290,635 -0.03(-0.53%)
May 06, 2021 4.833 4.875 4.745 4.847 430,772 +0.03(+0.60%)
May 05, 2021 4.807 4.880 4.760 4.818 198,142 +0.04(+0.76%)
May 04, 2021 4.694 4.804 4.694 4.782 277,125 +0.04(+0.77%)
May 03, 2021 4.676 4.782 4.669 4.745 456,921 +0.12(+2.60%)
Apr 30, 2021 4.636 4.691 4.603 4.625 352,012 -0.05(-1.09%)
Apr 29, 2021 4.782 4.782 4.664 4.676 275,533 -0.07(-1.38%)
Apr 28, 2021 4.702 4.764 4.691 4.742 277,191 +0.01(+0.23%)
Apr 27, 2021 4.789 4.789 4.680 4.731 242,682 -0.03(-0.61%)
Apr 26, 2021 4.684 4.800 4.676 4.760 311,637 +0.09(+1.95%)
Apr 23, 2021 4.665 4.724 4.640 4.669 315,493 +0.04(+0.87%)
Apr 22, 2021 4.658 4.702 4.596 4.629 317,255 -0.00(-0.08%)
Apr 21, 2021 4.636 4.709 4.611 4.633 387,202 +0.01(+0.32%)
Apr 20, 2021 4.753 4.764 4.574 4.618 349,335 -0.12(-2.46%)
Apr 19, 2021 4.917 4.957 4.720 4.734 499,451 -0.22(-4.41%)
Apr 16, 2021 5.019 5.055 4.917 4.953 310,825 -0.03(-0.51%)
Apr 15, 2021 5.008 5.070 4.946 4.979 265,027 -0.01(-0.15%)
Apr 14, 2021 4.982 5.096 4.964 4.986 285,077 -0.01(-0.15%)
Apr 13, 2021 5.077 5.084 4.946 4.993 392,545 -0.09(-1.72%)
Apr 12, 2021 5.048 5.117 5.037 5.080 235,551 +0.05(+0.94%)
Apr 09, 2021 5.084 5.106 5.029 5.033 245,475 -0.02(-0.43%)
Apr 08, 2021 5.142 5.142 5.026 5.055 322,203 -0.05(-1.00%)
Apr 07, 2021 5.182 5.223 5.079 5.106 358,500 -0.07(-1.27%)
Apr 06, 2021 5.241 5.304 5.168 5.172 255,749 -0.07(-1.32%)
Apr 05, 2021 5.335 5.347 5.190 5.241 398,751 -0.03(-0.48%)
Apr 01, 2021 5.303 5.303 5.197 5.266 267,166 -0.03(-0.48%)
Mar 31, 2021 5.237 5.365 5.164 5.292 855,576 +0.06(+1.18%)
Mar 30, 2021 5.106 5.299 5.070 5.230 320,265 +0.12(+2.28%)
Mar 29, 2021 5.186 5.310 5.084 5.113 385,099 -0.14(-2.70%)
Mar 26, 2021 5.219 5.303 5.124 5.255 406,104 +0.12(+2.27%)
Mar 25, 2021 4.913 5.168 4.871 5.139 438,183 +0.19(+3.75%)
Mar 24, 2021 4.913 5.146 4.913 4.953 546,967 +0.06(+1.27%)
Mar 23, 2021 5.073 5.099 4.866 4.891 426,072 -0.24(-4.75%)
Mar 22, 2021 5.266 5.335 5.099 5.135 520,470 -0.13(-2.49%)
Mar 19, 2021 5.339 5.346 5.117 5.266 1,542,044 -0.08(-1.50%)
Mar 18, 2021 5.488 5.580 5.328 5.346 456,391 -0.16(-2.85%)
Mar 17, 2021 5.536 5.558 5.274 5.503 578,491 +0.02(+0.33%)
Mar 16, 2021 5.772 5.772 5.485 5.485 398,756 -0.21(-3.77%)
Mar 15, 2021 5.918 5.918 5.660 5.700 603,978 -0.19(-3.16%)
Mar 12, 2021 5.783 5.914 5.776 5.885 378,097 +0.09(+1.57%)
Mar 11, 2021 5.816 5.816 5.674 5.794 288,298 +0.03(+0.44%)
Mar 10, 2021 5.681 5.787 5.654 5.769 351,394 +0.08(+1.41%)
Mar 09, 2021 5.747 5.783 5.652 5.689 326,503 +0.01(+0.19%)
Mar 08, 2021 5.474 5.685 5.474 5.678 438,727 +0.22(+4.00%)
Mar 05, 2021 5.368 5.470 5.168 5.459 539,550 +0.20(+3.88%)
Mar 04, 2021 5.536 5.536 5.168 5.255 459,365 -0.27(-4.82%)
Mar 03, 2021 5.630 5.649 5.467 5.521 312,071 -0.04(-0.72%)
Mar 02, 2021 5.568 5.652 5.521 5.561 336,808 -0.01(-0.26%)
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.