Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.330 UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 02, 2020 4.216 4.315 4.202 4.280 184,418 +0.11(+2.61%)
Oct 30, 2020 4.206 4.230 4.087 4.171 240,888 -0.04(-0.92%)
Oct 29, 2020 4.122 4.230 4.013 4.209 216,474 +0.08(+1.87%)
Oct 28, 2020 4.118 4.209 4.104 4.132 255,695 -0.07(-1.59%)
Oct 27, 2020 4.188 4.234 4.160 4.199 233,171 -0.01(-0.25%)
Oct 26, 2020 4.329 4.343 4.192 4.209 180,723 -0.17(-3.92%)
Oct 23, 2020 4.494 4.585 4.360 4.381 278,233 -0.08(-1.89%)
Oct 22, 2020 4.385 4.469 4.234 4.465 605,489 +0.10(+2.25%)
Oct 21, 2020 4.336 4.385 4.266 4.367 328,295 +0.05(+1.06%)
Oct 20, 2020 4.230 4.339 4.213 4.322 259,755 +0.12(+2.92%)
Oct 19, 2020 4.185 4.252 4.164 4.199 309,706 +0.05(+1.18%)
Oct 16, 2020 4.125 4.192 4.109 4.150 204,684 -0.00(-0.08%)
Oct 15, 2020 3.995 4.164 3.967 4.153 309,626 +0.10(+2.51%)
Oct 14, 2020 4.104 4.111 4.048 4.052 205,280 -0.01(-0.35%)
Oct 13, 2020 4.062 4.104 4.016 4.066 233,596 -0.04(-0.94%)
Oct 12, 2020 4.150 4.157 4.059 4.104 258,369 -0.04(-0.85%)
Oct 09, 2020 4.122 4.171 4.055 4.139 301,609 +0.06(+1.37%)
Oct 08, 2020 4.185 4.185 4.055 4.083 352,042 -0.02(-0.60%)
Oct 07, 2020 4.083 4.143 4.020 4.108 433,816 +0.06(+1.39%)
Oct 06, 2020 4.195 4.195 4.048 4.052 460,958 -0.08(-1.87%)
Oct 05, 2020 4.080 4.174 4.062 4.129 440,162 +0.13(+3.34%)
Oct 02, 2020 3.869 4.097 3.869 3.995 339,524 +0.06(+1.61%)
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.