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

Futurefuel Corp (NY: FF )

4.500 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2022 3.756 3.933 3.720 3.915 699,235 +0.19(+4.99%)
Nov 29, 2022 3.694 3.826 3.694 3.729 288,398 +0.02(+0.47%)
Nov 28, 2022 3.703 3.778 3.685 3.712 326,796 +0.00(+0.12%)
Nov 25, 2022 3.716 3.795 3.707 3.707 216,402 +0.00(+0.00%)
Nov 23, 2022 3.698 3.716 3.668 3.707 233,966 +0.01(+0.36%)
Nov 22, 2022 3.663 3.707 3.633 3.694 225,472 +0.07(+1.82%)
Nov 21, 2022 3.544 3.648 3.544 3.628 267,927 +0.04(+1.23%)
Nov 18, 2022 3.654 3.676 3.575 3.584 306,996 -0.02(-0.49%)
Nov 17, 2022 3.417 3.632 3.386 3.602 501,080 +0.12(+3.41%)
Nov 16, 2022 3.549 3.562 3.452 3.483 176,557 -0.10(-2.82%)
Nov 15, 2022 3.597 3.672 3.547 3.584 334,969 -0.01(-0.24%)
Nov 14, 2022 3.632 3.681 3.562 3.593 354,700 -0.04(-1.09%)
Nov 11, 2022 3.553 3.756 3.553 3.632 633,652 +0.09(+2.61%)
Nov 10, 2022 3.092 3.558 3.092 3.540 687,097 +0.60(+20.33%)
Nov 09, 2022 3.012 3.043 2.938 2.942 262,279 -0.07(-2.34%)
Nov 08, 2022 3.065 3.109 2.977 3.012 224,938 -0.05(-1.72%)
Nov 07, 2022 3.100 3.131 3.052 3.065 290,810 +0.01(+0.29%)
Nov 04, 2022 2.880 3.070 2.880 3.056 279,879 +0.21(+7.25%)
Nov 03, 2022 2.814 2.889 2.792 2.850 229,672 +0.02(+0.78%)
Nov 02, 2022 2.920 2.955 2.819 2.828 274,463 -0.11(-3.74%)
Nov 01, 2022 2.973 2.973 2.863 2.938 730,960 -0.07(-2.34%)
Oct 31, 2022 3.048 3.087 2.986 3.008 404,577 -0.05(-1.72%)
Oct 28, 2022 2.964 3.085 2.964 3.061 325,764 +0.10(+3.26%)
Oct 27, 2022 2.916 3.008 2.898 2.964 272,685 +0.05(+1.81%)
Oct 26, 2022 2.885 2.955 2.858 2.911 300,040 +0.04(+1.53%)
Oct 25, 2022 2.863 2.898 2.831 2.867 219,883 +0.01(+0.31%)
Oct 24, 2022 2.889 2.894 2.828 2.858 200,002 -0.01(-0.46%)
Oct 21, 2022 2.823 2.887 2.792 2.872 159,314 +0.07(+2.35%)
Oct 20, 2022 2.823 2.867 2.735 2.806 220,131 -0.03(-1.09%)
Oct 19, 2022 2.845 2.885 2.817 2.836 202,178 -0.02(-0.62%)
Oct 18, 2022 2.832 2.902 2.828 2.854 224,094 +0.05(+1.88%)
Oct 17, 2022 2.762 2.806 2.753 2.801 319,951 +0.10(+3.58%)
Oct 14, 2022 2.784 2.784 2.705 2.705 356,312 -0.06(-2.07%)
Oct 13, 2022 2.599 2.792 2.590 2.762 317,618 +0.12(+4.49%)
Oct 12, 2022 2.696 2.696 2.617 2.643 250,936 -0.06(-2.12%)
Oct 11, 2022 2.643 2.700 2.621 2.700 371,220 +0.03(+1.15%)
Oct 10, 2022 2.581 2.705 2.581 2.669 296,191 +0.09(+3.41%)
Oct 07, 2022 2.634 2.639 2.564 2.581 393,359 -0.07(-2.65%)
Oct 06, 2022 2.656 2.687 2.608 2.652 475,077 -0.03(-1.15%)
Oct 05, 2022 2.735 2.744 2.546 2.683 331,851 -0.08(-2.87%)
Oct 04, 2022 2.806 2.845 2.753 2.762 957,506 -0.04(-1.57%)
Oct 03, 2022 2.683 2.828 2.678 2.806 299,924 +0.15(+5.63%)
Sep 30, 2022 2.652 2.709 2.636 2.656 517,818 -0.00(-0.17%)
Sep 29, 2022 2.634 2.669 2.595 2.661 303,888 +0.00(+0.17%)
Sep 28, 2022 2.599 2.687 2.577 2.656 338,727 +0.06(+2.20%)
Sep 27, 2022 2.603 2.643 2.553 2.599 221,263 +0.03(+1.20%)
Sep 26, 2022 2.586 2.625 2.537 2.568 260,792 -0.02(-0.68%)
Sep 23, 2022 2.652 2.652 2.553 2.586 424,970 -0.10(-3.76%)
Sep 22, 2022 2.709 2.713 2.665 2.687 331,160 -0.03(-0.97%)
Sep 21, 2022 2.792 2.806 2.709 2.713 199,397 -0.07(-2.37%)
Sep 20, 2022 2.792 2.801 2.753 2.779 298,913 -0.05(-1.86%)
Sep 19, 2022 2.788 2.841 2.779 2.832 527,765 +0.00(+0.16%)
Sep 16, 2022 2.713 2.832 2.700 2.828 898,655 +0.08(+3.05%)
Sep 15, 2022 2.727 2.779 2.705 2.744 663,343 +0.00(+0.16%)
Sep 14, 2022 2.832 2.841 2.727 2.740 588,000 -0.11(-3.71%)
Sep 13, 2022 2.929 2.929 2.823 2.845 593,735 -0.12(-4.15%)
Sep 12, 2022 2.951 2.995 2.913 2.968 432,592 +0.04(+1.35%)
Sep 09, 2022 2.946 2.961 2.916 2.929 455,041 -0.00(-0.15%)
Sep 08, 2022 2.964 2.990 2.910 2.933 426,607 -0.05(-1.62%)
Sep 07, 2022 2.938 2.986 2.927 2.982 332,554 +0.02(+0.59%)
Sep 06, 2022 3.026 3.056 2.916 2.964 604,450 -0.04(-1.46%)
Sep 02, 2022 3.118 3.162 2.990 3.008 414,373 -0.08(-2.56%)
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.