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

Futurefuel Corp (NY: FF )

4.760 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2023 4.112 4.112 3.882 3.923 648,249 -0.21(-5.03%)
May 30, 2023 4.204 4.222 4.103 4.131 366,777 -0.06(-1.32%)
May 26, 2023 4.232 4.245 4.134 4.186 252,299 -0.04(-0.87%)
May 25, 2023 4.245 4.277 4.199 4.222 249,113 -0.05(-1.08%)
May 24, 2023 4.259 4.273 4.213 4.268 294,597 +0.00(+0.00%)
May 23, 2023 4.259 4.342 4.234 4.268 436,793 +0.01(+0.22%)
May 22, 2023 4.300 4.351 4.218 4.259 708,976 -0.04(-0.96%)
May 19, 2023 4.365 4.491 4.293 4.300 560,858 -0.04(-0.95%)
May 18, 2023 4.232 4.351 4.190 4.342 501,098 +0.09(+2.16%)
May 17, 2023 4.172 4.250 4.144 4.250 535,078 +0.12(+2.89%)
May 16, 2023 4.117 4.154 4.071 4.131 589,820 +0.00(+0.11%)
May 15, 2023 4.085 4.167 4.030 4.126 944,683 +0.05(+1.12%)
May 12, 2023 3.970 4.085 3.947 4.080 438,037 +0.13(+3.25%)
May 11, 2023 3.878 3.965 3.835 3.952 489,287 +0.03(+0.70%)
May 10, 2023 3.901 4.009 3.832 3.924 564,188 +0.35(+9.90%)
May 09, 2023 3.543 3.619 3.534 3.571 300,491 +0.02(+0.52%)
May 08, 2023 3.534 3.578 3.511 3.552 240,317 +0.03(+0.78%)
May 05, 2023 3.543 3.559 3.483 3.525 275,998 +0.04(+1.19%)
May 04, 2023 3.456 3.488 3.419 3.483 238,436 -0.00(-0.13%)
May 03, 2023 3.493 3.541 3.470 3.488 445,489 +0.03(+0.80%)
May 02, 2023 3.460 3.470 3.364 3.460 371,583 -0.02(-0.53%)
May 01, 2023 3.419 3.506 3.419 3.479 316,031 +0.04(+1.07%)
Apr 28, 2023 3.433 3.502 3.433 3.442 204,025 +0.00(+0.13%)
Apr 27, 2023 3.410 3.460 3.396 3.438 186,913 +0.05(+1.49%)
Apr 26, 2023 3.396 3.421 3.355 3.387 178,084 -0.04(-1.07%)
Apr 25, 2023 3.479 3.479 3.415 3.424 252,460 -0.10(-2.86%)
Apr 24, 2023 3.502 3.561 3.488 3.525 363,101 +0.00(+0.13%)
Apr 21, 2023 3.626 3.626 3.451 3.520 355,368 -0.11(-2.91%)
Apr 20, 2023 3.534 3.635 3.523 3.626 345,657 +0.07(+2.07%)
Apr 19, 2023 3.584 3.592 3.536 3.552 230,115 -0.02(-0.64%)
Apr 18, 2023 3.639 3.646 3.575 3.575 277,077 -0.04(-1.14%)
Apr 17, 2023 3.630 3.644 3.580 3.617 253,401 -0.01(-0.38%)
Apr 14, 2023 3.718 3.740 3.603 3.630 362,938 -0.08(-2.22%)
Apr 13, 2023 3.658 3.736 3.656 3.713 279,330 +0.06(+1.76%)
Apr 12, 2023 3.681 3.736 3.635 3.649 395,915 +0.00(+0.13%)
Apr 11, 2023 3.575 3.695 3.575 3.644 316,092 +0.08(+2.32%)
Apr 10, 2023 3.502 3.568 3.497 3.561 234,974 +0.06(+1.70%)
Apr 06, 2023 3.401 3.520 3.396 3.502 551,731 +0.07(+2.14%)
Apr 05, 2023 3.410 3.441 3.396 3.428 390,285 +0.00(+0.00%)
Apr 04, 2023 3.456 3.474 3.378 3.428 348,982 -0.04(-1.19%)
Apr 03, 2023 3.405 3.510 3.401 3.470 502,724 +0.08(+2.44%)
Mar 31, 2023 3.327 3.392 3.311 3.387 425,842 +0.08(+2.36%)
Mar 30, 2023 3.327 3.362 3.277 3.309 395,856 -0.01(-0.28%)
Mar 29, 2023 3.373 3.392 3.249 3.318 592,716 -0.02(-0.55%)
Mar 28, 2023 3.346 3.346 3.291 3.337 302,430 -0.01(-0.41%)
Mar 27, 2023 3.341 3.364 3.304 3.350 278,051 +0.04(+1.25%)
Mar 24, 2023 3.240 3.323 3.190 3.309 296,351 +0.04(+1.26%)
Mar 23, 2023 3.309 3.343 3.226 3.268 313,612 -0.03(-0.84%)
Mar 22, 2023 3.360 3.401 3.291 3.295 356,375 -0.06(-1.78%)
Mar 21, 2023 3.373 3.447 3.337 3.355 395,732 +0.03(+0.97%)
Mar 20, 2023 3.382 3.394 3.277 3.323 501,575 -0.04(-1.09%)
Mar 17, 2023 3.360 3.410 3.281 3.360 1,217,490 -0.05(-1.35%)
Mar 16, 2023 3.327 3.474 3.291 3.405 494,427 +0.03(+0.82%)
Mar 15, 2023 3.396 3.438 3.231 3.378 1,157,205 -0.39(-10.46%)
Mar 14, 2023 3.754 3.851 3.718 3.773 564,129 +0.10(+2.75%)
Mar 13, 2023 3.639 3.690 3.612 3.672 335,462 -0.06(-1.60%)
Mar 10, 2023 3.869 3.885 3.488 3.731 625,726 -0.18(-4.69%)
Mar 09, 2023 3.988 3.993 3.901 3.915 294,667 -0.07(-1.73%)
Mar 08, 2023 3.938 3.988 3.892 3.984 276,155 +0.06(+1.52%)
Mar 07, 2023 3.924 3.988 3.897 3.924 180,269 +0.00(+0.00%)
Mar 06, 2023 4.075 4.111 3.887 3.924 642,172 -0.14(-3.50%)
Mar 03, 2023 3.993 4.121 3.975 4.066 319,103 +0.09(+2.19%)
Mar 02, 2023 3.984 4.011 3.954 3.979 315,475 -0.04(-0.91%)
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.