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

FutureFuel Corp. Common shares (NY: FF )

5.100 -0.040 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 20, 2024 5.150 5.200 5.075 5.100 437,709 -0.05(-0.97%)
Dec 19, 2024 5.150 5.224 5.110 5.150 288,584 +0.06(+1.18%)
Dec 18, 2024 5.280 5.320 5.090 5.090 359,014 -0.17(-3.23%)
Dec 17, 2024 5.190 5.315 5.190 5.260 227,716 +0.06(+1.15%)
Dec 16, 2024 5.210 5.270 5.190 5.200 158,333 -0.07(-1.33%)
Dec 13, 2024 5.300 5.300 5.195 5.270 155,169 -0.03(-0.57%)
Dec 12, 2024 5.210 5.345 5.200 5.300 179,381 +0.07(+1.34%)
Dec 11, 2024 5.260 5.320 5.145 5.230 404,315 +0.03(+0.58%)
Dec 10, 2024 5.330 5.350 5.200 5.200 271,204 -0.10(-1.89%)
Dec 09, 2024 5.150 5.360 5.150 5.300 347,007 +0.16(+3.11%)
Dec 06, 2024 5.190 5.200 5.080 5.140 249,745 -0.04(-0.77%)
Dec 05, 2024 5.160 5.200 5.118 5.180 141,786 +0.04(+0.78%)
Dec 04, 2024 5.120 5.175 5.050 5.140 329,637 -0.10(-1.91%)
Dec 03, 2024 5.320 5.320 5.175 5.240 302,104 -0.05(-0.95%)
Dec 02, 2024 5.190 5.315 5.125 5.290 303,421 +0.08(+1.54%)
Nov 29, 2024 5.250 5.260 5.165 5.210 112,149 +0.00(+0.00%)
Nov 27, 2024 5.190 5.250 5.180 5.210 158,143 +0.03(+0.58%)
Nov 26, 2024 5.160 5.215 5.095 5.180 233,585 +0.00(+0.00%)
Nov 25, 2024 5.160 5.250 5.135 5.180 326,096 +0.00(+0.00%)
Nov 22, 2024 5.140 5.195 5.100 5.180 269,710 +0.04(+0.78%)
Nov 21, 2024 5.140 5.201 5.070 5.140 218,362 +0.00(+0.00%)
Nov 20, 2024 5.280 5.280 5.080 5.140 225,002 -0.06(-1.15%)
Nov 19, 2024 5.150 5.230 5.120 5.200 236,475 +0.01(+0.19%)
Nov 18, 2024 5.180 5.350 5.150 5.190 324,914 +0.07(+1.37%)
Nov 15, 2024 5.200 5.275 5.000 5.120 423,669 -0.07(-1.35%)
Nov 14, 2024 5.110 5.408 5.110 5.190 482,545 +0.16(+3.18%)
Nov 13, 2024 5.110 5.170 5.000 5.030 406,299 -0.06(-1.18%)
Nov 12, 2024 4.990 5.150 4.910 5.090 577,759 +0.09(+1.80%)
Nov 11, 2024 5.510 5.510 4.510 5.000 1,380,631 -1.09(-17.90%)
Nov 08, 2024 6.240 6.240 6.065 6.090 419,233 -0.16(-2.56%)
Nov 07, 2024 6.250 6.295 6.190 6.250 294,563 +0.02(+0.32%)
Nov 06, 2024 6.150 6.250 6.090 6.230 388,235 +0.19(+3.15%)
Nov 05, 2024 6.000 6.075 5.960 6.040 215,497 +0.02(+0.33%)
Nov 04, 2024 6.000 6.110 5.995 6.020 268,364 +0.04(+0.67%)
Nov 01, 2024 6.040 6.050 5.895 5.980 191,535 -0.06(-0.99%)
Oct 31, 2024 6.100 6.140 6.010 6.040 209,591 -0.02(-0.33%)
Oct 30, 2024 6.040 6.190 6.040 6.060 205,304 -0.03(-0.49%)
Oct 29, 2024 6.160 6.160 5.910 6.090 299,291 -0.08(-1.30%)
Oct 28, 2024 6.200 6.310 6.170 6.170 272,567 -0.03(-0.48%)
Oct 25, 2024 6.240 6.390 6.190 6.200 274,611 +0.04(+0.65%)
Oct 24, 2024 6.100 6.210 6.100 6.160 282,294 +0.08(+1.32%)
Oct 23, 2024 6.030 6.100 6.000 6.080 269,602 +0.03(+0.50%)
Oct 22, 2024 5.930 6.100 5.910 6.050 306,448 +0.12(+2.02%)
Oct 21, 2024 6.100 6.100 5.920 5.930 261,374 -0.16(-2.63%)
Oct 18, 2024 6.120 6.190 6.090 6.090 244,986 -0.02(-0.33%)
Oct 17, 2024 6.110 6.135 6.010 6.110 206,324 -0.02(-0.33%)
Oct 16, 2024 6.110 6.180 6.085 6.130 211,338 +0.08(+1.32%)
Oct 15, 2024 6.170 6.225 6.040 6.050 269,442 -0.12(-1.94%)
Oct 14, 2024 6.310 6.310 6.080 6.170 339,409 -0.12(-1.91%)
Oct 11, 2024 6.160 6.360 6.160 6.290 236,471 +0.15(+2.44%)
Oct 10, 2024 6.210 6.230 6.060 6.140 243,818 -0.08(-1.29%)
Oct 09, 2024 5.970 6.235 5.970 6.220 253,681 +0.30(+5.07%)
Oct 08, 2024 6.030 6.050 5.815 5.920 290,040 -0.13(-2.15%)
Oct 07, 2024 6.050 6.085 5.940 6.050 284,917 +0.01(+0.17%)
Oct 04, 2024 5.770 6.040 5.760 6.040 309,419 +0.28(+4.86%)
Oct 03, 2024 5.680 5.830 5.630 5.760 228,213 +0.05(+0.88%)
Oct 02, 2024 5.720 5.730 5.655 5.710 130,426 +0.04(+0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.