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 31, 2022 3.303 3.334 3.186 3.227 607,664 -0.04(-1.24%)
May 27, 2022 3.227 3.309 3.209 3.267 327,020 +0.04(+1.10%)
May 26, 2022 3.205 3.284 3.200 3.232 374,138 +0.06(+1.82%)
May 25, 2022 3.143 3.207 3.116 3.174 353,375 +0.03(+0.85%)
May 24, 2022 3.129 3.214 3.085 3.147 366,352 +0.01(+0.28%)
May 23, 2022 3.183 3.196 3.062 3.138 547,498 -0.04(-1.26%)
May 20, 2022 3.200 3.232 3.087 3.178 936,561 +0.00(+0.14%)
May 19, 2022 3.165 3.263 3.147 3.174 366,985 -0.03(-0.83%)
May 18, 2022 3.205 3.278 3.163 3.200 448,292 -0.02(-0.69%)
May 17, 2022 3.062 3.236 3.042 3.223 669,947 +0.19(+6.31%)
May 16, 2022 3.045 3.138 3.031 3.031 539,286 -0.07(-2.30%)
May 13, 2022 2.942 3.129 2.942 3.102 793,396 +0.19(+6.41%)
May 12, 2022 3.049 3.147 2.858 2.916 733,465 -0.16(-5.21%)
May 11, 2022 2.920 3.158 2.920 3.076 969,853 +0.17(+5.98%)
May 10, 2022 3.134 3.198 2.737 2.902 2,236,886 -1.50(-34.01%)
May 09, 2022 4.375 4.460 4.349 4.398 478,819 -0.05(-1.10%)
May 06, 2022 4.478 4.516 4.398 4.447 246,198 -0.08(-1.67%)
May 05, 2022 4.732 4.732 4.475 4.522 316,686 -0.20(-4.24%)
May 04, 2022 4.567 4.732 4.522 4.723 592,041 +0.21(+4.64%)
May 03, 2022 4.456 4.589 4.389 4.513 450,199 +0.06(+1.40%)
May 02, 2022 4.295 4.502 4.290 4.451 674,478 +0.22(+5.15%)
Apr 29, 2022 4.242 4.282 4.206 4.233 280,475 -0.02(-0.42%)
Apr 28, 2022 4.273 4.273 4.162 4.251 184,075 +0.01(+0.21%)
Apr 27, 2022 4.206 4.260 4.162 4.242 343,434 +0.01(+0.21%)
Apr 26, 2022 4.246 4.260 4.184 4.233 365,482 -0.01(-0.31%)
Apr 25, 2022 4.304 4.304 4.175 4.246 466,146 -0.11(-2.55%)
Apr 22, 2022 4.389 4.424 4.291 4.358 559,310 -0.06(-1.41%)
Apr 21, 2022 4.518 4.527 4.389 4.420 319,175 -0.09(-2.07%)
Apr 20, 2022 4.536 4.554 4.456 4.513 274,378 -0.01(-0.20%)
Apr 19, 2022 4.478 4.576 4.454 4.522 238,495 +0.03(+0.69%)
Apr 18, 2022 4.473 4.589 4.469 4.491 302,561 +0.00(+0.00%)
Apr 14, 2022 4.580 4.603 4.478 4.491 381,292 -0.05(-1.18%)
Apr 13, 2022 4.549 4.594 4.487 4.545 369,256 +0.03(+0.59%)
Apr 12, 2022 4.500 4.594 4.465 4.518 350,890 +0.05(+1.10%)
Apr 11, 2022 4.460 4.500 4.404 4.469 321,424 +0.00(+0.00%)
Apr 08, 2022 4.562 4.574 4.438 4.469 355,957 -0.07(-1.47%)
Apr 07, 2022 4.545 4.576 4.500 4.536 336,393 +0.00(+0.10%)
Apr 06, 2022 4.518 4.538 4.416 4.531 470,174 +0.00(+0.00%)
Apr 05, 2022 4.585 4.598 4.433 4.531 500,079 -0.04(-0.97%)
Apr 04, 2022 4.456 4.607 4.398 4.576 807,996 +0.15(+3.32%)
Apr 01, 2022 4.362 4.440 4.304 4.429 448,373 +0.10(+2.26%)
Mar 31, 2022 4.465 4.518 4.322 4.331 522,760 -0.14(-3.18%)
Mar 30, 2022 4.340 4.549 4.315 4.473 863,164 +0.15(+3.40%)
Mar 29, 2022 4.269 4.331 4.220 4.327 770,615 +0.10(+2.42%)
Mar 28, 2022 4.358 4.358 4.189 4.224 574,273 -0.16(-3.75%)
Mar 25, 2022 4.318 4.407 4.298 4.389 451,965 +0.09(+2.07%)
Mar 24, 2022 4.362 4.362 4.144 4.300 632,698 -0.02(-0.51%)
Mar 23, 2022 4.367 4.367 4.220 4.322 505,142 +0.00(+0.00%)
Mar 22, 2022 4.389 4.492 4.269 4.322 717,966 -0.05(-1.22%)
Mar 21, 2022 4.335 4.407 4.220 4.375 699,793 +0.07(+1.65%)
Mar 18, 2022 4.140 4.322 4.140 4.304 1,723,831 +0.17(+4.20%)
Mar 17, 2022 3.988 4.148 3.988 4.131 809,374 +0.11(+2.65%)
Mar 16, 2022 4.046 4.157 3.873 4.024 1,464,105 +0.26(+6.98%)
Mar 15, 2022 3.694 3.775 3.628 3.761 920,149 +0.07(+1.93%)
Mar 14, 2022 3.779 3.779 3.610 3.690 465,494 -0.05(-1.31%)
Mar 11, 2022 3.730 3.881 3.690 3.739 463,019 +0.00(+0.00%)
Mar 10, 2022 3.686 3.637 3.739 294,649 +0.02(+0.60%)
Mar 09, 2022 3.690 3.717 3.646 3.717 610,095 +0.07(+1.95%)
Mar 08, 2022 3.623 3.690 3.583 3.646 903,980 +0.05(+1.36%)
Mar 07, 2022 3.490 3.668 3.442 3.597 968,674 +0.14(+3.99%)
Mar 04, 2022 3.512 3.541 3.436 3.459 704,670 -0.08(-2.14%)
Mar 03, 2022 3.441 3.541 3.427 3.534 554,350 +0.11(+3.25%)
Mar 02, 2022 3.272 3.436 3.254 3.423 594,063 +0.17(+5.34%)
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.