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

Futurefuel Corp (NY: FF )

4.500 +0.170 (+3.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 29, 2022 3.123 3.171 3.102 3.132 227,135 -0.02(-0.55%)
Jul 28, 2022 3.123 3.198 3.106 3.150 266,703 +0.01(+0.42%)
Jul 27, 2022 3.036 3.145 3.006 3.137 285,496 +0.10(+3.30%)
Jul 26, 2022 3.010 3.093 2.984 3.036 292,486 +0.02(+0.72%)
Jul 25, 2022 2.954 3.049 2.954 3.015 329,733 +0.06(+1.91%)
Jul 22, 2022 3.063 3.063 2.941 2.958 250,648 -0.10(-3.14%)
Jul 21, 2022 2.988 3.054 2.928 3.054 430,870 +0.03(+1.15%)
Jul 20, 2022 3.080 3.089 3.010 3.019 330,114 -0.05(-1.70%)
Jul 19, 2022 2.984 3.080 2.984 3.071 393,938 +0.13(+4.29%)
Jul 18, 2022 2.993 3.049 2.923 2.945 340,916 -0.03(-0.88%)
Jul 15, 2022 2.954 3.005 2.919 2.971 365,983 +0.07(+2.56%)
Jul 14, 2022 2.836 2.914 2.832 2.897 307,377 +0.01(+0.30%)
Jul 13, 2022 2.875 2.919 2.832 2.888 424,815 +0.00(+0.00%)
Jul 12, 2022 2.954 3.019 2.880 2.888 298,110 -0.09(-2.93%)
Jul 11, 2022 3.006 3.036 2.954 2.975 293,480 -0.04(-1.30%)
Jul 08, 2022 3.071 3.080 3.008 3.015 345,907 -0.04(-1.42%)
Jul 07, 2022 3.054 3.132 3.054 3.058 256,917 +0.04(+1.44%)
Jul 06, 2022 3.023 3.071 2.997 3.015 436,958 -0.00(-0.14%)
Jul 05, 2022 3.150 3.150 2.936 3.019 861,734 -0.19(-5.84%)
Jul 01, 2022 3.167 3.245 3.145 3.206 349,518 +0.03(+1.10%)
Jun 30, 2022 3.063 3.171 3.063 3.171 557,995 +0.06(+1.82%)
Jun 29, 2022 3.128 3.128 3.049 3.115 304,305 -0.03(-0.97%)
Jun 28, 2022 3.184 3.267 3.145 3.145 317,227 -0.04(-1.23%)
Jun 27, 2022 3.110 3.202 3.110 3.184 335,706 +0.07(+2.24%)
Jun 24, 2022 3.141 3.245 3.110 3.115 715,352 -0.01(-0.42%)
Jun 23, 2022 3.128 3.171 3.106 3.128 600,914 -0.01(-0.42%)
Jun 22, 2022 3.137 3.178 3.106 3.141 745,618 -0.05(-1.64%)
Jun 21, 2022 3.167 3.280 3.154 3.193 399,998 +0.03(+0.83%)
Jun 17, 2022 3.189 3.215 3.132 3.167 990,211 +0.03(+0.83%)
Jun 16, 2022 3.211 3.254 3.093 3.141 677,173 -0.14(-4.25%)
Jun 15, 2022 3.206 3.293 3.180 3.280 525,305 +0.11(+3.43%)
Jun 14, 2022 3.224 3.224 3.123 3.171 630,157 +0.02(+0.69%)
Jun 13, 2022 3.415 3.415 3.139 3.150 614,238 -0.29(-8.37%)
Jun 10, 2022 3.424 3.462 3.376 3.437 689,663 +0.04(+1.15%)
Jun 09, 2022 3.350 3.498 3.276 3.398 759,525 +0.06(+1.70%)
Jun 08, 2022 3.372 3.411 3.328 3.341 402,633 -0.02(-0.65%)
Jun 07, 2022 3.337 3.394 3.298 3.363 575,145 -0.01(-0.39%)
Jun 06, 2022 3.259 3.381 3.180 3.376 680,527 +0.13(+3.89%)
Jun 03, 2022 3.180 3.259 3.141 3.250 473,613 +0.03(+1.08%)
Jun 02, 2022 3.145 3.280 3.145 3.215 452,088 +0.07(+2.36%)
Jun 01, 2022 3.150 3.184 3.093 3.141 435,930 +0.01(+0.28%)
May 31, 2022 3.206 3.237 3.093 3.132 626,007 -0.04(-1.24%)
May 27, 2022 3.133 3.212 3.115 3.171 336,892 +0.03(+1.10%)
May 26, 2022 3.111 3.188 3.107 3.137 385,432 +0.06(+1.82%)
May 25, 2022 3.050 3.113 3.025 3.081 364,042 +0.03(+0.85%)
May 24, 2022 3.037 3.120 2.994 3.055 377,410 +0.01(+0.28%)
May 23, 2022 3.089 3.102 2.973 3.046 564,025 -0.04(-1.26%)
May 20, 2022 3.107 3.137 2.996 3.085 964,832 +0.00(+0.14%)
May 19, 2022 3.072 3.167 3.055 3.081 378,063 -0.03(-0.83%)
May 18, 2022 3.111 3.182 3.071 3.107 461,824 -0.02(-0.69%)
May 17, 2022 2.973 3.141 2.953 3.128 690,170 +0.19(+6.31%)
May 16, 2022 2.955 3.046 2.942 2.942 555,565 -0.07(-2.30%)
May 13, 2022 2.856 3.037 2.856 3.012 817,345 +0.18(+6.41%)
May 12, 2022 2.960 3.055 2.774 2.830 755,606 -0.16(-5.21%)
May 11, 2022 2.834 3.066 2.834 2.986 999,129 +0.17(+5.98%)
May 10, 2022 3.042 3.104 2.657 2.817 2,304,409 -1.45(-34.01%)
May 09, 2022 4.247 4.329 4.221 4.269 493,273 -0.05(-1.10%)
May 06, 2022 4.347 4.383 4.269 4.316 253,630 -0.07(-1.67%)
May 05, 2022 4.593 4.593 4.344 4.390 326,245 -0.19(-4.24%)
May 04, 2022 4.433 4.593 4.390 4.584 609,913 +0.20(+4.64%)
May 03, 2022 4.325 4.455 4.260 4.381 463,789 +0.06(+1.40%)
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.