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

Futurefuel Corp (NY: FF )

4.530 +0.030 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2023 2.739 2.769 2.712 2.716 2,011,191 +0.00(+0.17%)
Nov 29, 2023 2.757 2.789 2.694 2.712 808,691 -0.03(-0.99%)
Nov 28, 2023 2.780 2.780 2.716 2.739 895,327 -0.06(-2.10%)
Nov 27, 2023 2.762 2.798 2.730 2.798 659,625 +0.03(+1.15%)
Nov 24, 2023 2.784 2.802 2.757 2.766 473,656 -0.01(-0.33%)
Nov 22, 2023 2.784 2.793 2.746 2.775 358,658 -0.01(-0.33%)
Nov 21, 2023 2.771 2.798 2.753 2.784 442,533 -0.02(-0.65%)
Nov 20, 2023 2.807 2.832 2.784 2.802 337,179 +0.00(+0.16%)
Nov 17, 2023 2.775 2.829 2.764 2.798 535,363 +0.06(+2.15%)
Nov 16, 2023 2.811 2.816 2.721 2.739 565,134 -0.06(-2.10%)
Nov 15, 2023 2.771 2.852 2.753 2.798 841,015 +0.02(+0.82%)
Nov 14, 2023 2.743 2.825 2.743 2.775 878,464 +0.09(+3.20%)
Nov 13, 2023 2.567 2.700 2.562 2.689 973,662 +0.06(+2.24%)
Nov 10, 2023 2.671 2.707 2.386 2.630 3,197,025 -0.21(-7.48%)
Nov 09, 2023 2.888 2.916 2.843 2.843 684,110 -0.05(-1.72%)
Nov 08, 2023 2.988 2.988 2.884 2.893 551,066 -0.10(-3.18%)
Nov 07, 2023 3.020 3.020 2.969 2.988 617,988 -0.05(-1.64%)
Nov 06, 2023 3.069 3.069 2.997 3.038 533,837 -0.01(-0.45%)
Nov 03, 2023 3.065 3.101 3.047 3.051 575,081 +0.03(+1.05%)
Nov 02, 2023 3.002 3.033 2.995 3.020 326,203 +0.05(+1.52%)
Nov 01, 2023 2.970 2.983 2.936 2.974 425,132 +0.01(+0.31%)
Oct 31, 2023 3.024 3.024 2.956 2.965 446,566 -0.06(-2.09%)
Oct 30, 2023 3.011 3.038 2.979 3.029 326,271 +0.05(+1.67%)
Oct 27, 2023 3.029 3.051 2.965 2.979 414,920 -0.04(-1.35%)
Oct 26, 2023 2.956 3.038 2.956 3.020 506,263 +0.07(+2.46%)
Oct 25, 2023 2.979 2.997 2.947 2.947 369,541 -0.05(-1.66%)
Oct 24, 2023 2.988 3.020 2.983 2.997 625,940 +0.04(+1.38%)
Oct 23, 2023 2.956 3.022 2.956 2.956 627,696 -0.02(-0.61%)
Oct 20, 2023 3.015 3.033 2.965 2.974 899,437 -0.04(-1.35%)
Oct 19, 2023 3.079 3.083 2.997 3.015 1,040,357 -0.07(-2.35%)
Oct 18, 2023 3.097 3.115 3.069 3.088 353,953 -0.03(-1.02%)
Oct 17, 2023 3.060 3.142 3.060 3.119 451,961 +0.04(+1.32%)
Oct 16, 2023 3.106 3.128 3.065 3.079 473,817 -0.00(-0.15%)
Oct 13, 2023 3.124 3.142 3.069 3.083 419,066 -0.04(-1.16%)
Oct 12, 2023 3.169 3.174 3.097 3.119 384,946 -0.04(-1.15%)
Oct 11, 2023 3.151 3.183 3.126 3.155 483,145 -0.00(-0.14%)
Oct 10, 2023 3.119 3.191 3.115 3.160 835,022 +0.04(+1.31%)
Oct 09, 2023 3.187 3.205 3.112 3.119 405,890 -0.05(-1.71%)
Oct 06, 2023 3.142 3.203 3.124 3.174 446,105 +0.00(+0.14%)
Oct 05, 2023 3.137 3.183 3.133 3.169 638,177 +0.03(+1.01%)
Oct 04, 2023 3.155 3.169 3.110 3.137 589,531 -0.02(-0.72%)
Oct 03, 2023 3.133 3.178 3.106 3.160 735,765 +0.01(+0.29%)
Oct 02, 2023 3.241 3.269 3.115 3.151 698,276 -0.10(-2.93%)
Sep 29, 2023 3.269 3.278 3.214 3.246 827,819 -0.01(-0.28%)
Sep 28, 2023 3.300 3.373 3.251 3.255 1,172,019 -0.06(-1.78%)
Sep 27, 2023 3.205 3.337 3.205 3.314 710,250 +0.11(+3.54%)
Sep 26, 2023 3.214 3.239 3.178 3.201 930,739 -0.05(-1.39%)
Sep 25, 2023 3.260 3.255 3.237 3.246 511,596 -0.01(-0.42%)
Sep 22, 2023 3.291 3.328 3.237 3.260 766,925 -0.04(-1.23%)
Sep 21, 2023 3.219 3.328 3.219 3.300 954,518 +0.06(+1.82%)
Sep 20, 2023 3.246 3.309 3.219 3.241 1,164,714 +0.02(+0.56%)
Sep 19, 2023 3.228 3.251 3.203 3.223 943,043 +0.02(+0.57%)
Sep 18, 2023 3.314 3.314 3.178 3.205 1,830,226 -0.10(-2.88%)
Sep 15, 2023 3.350 3.391 3.273 3.300 17,332,652 -0.07(-2.02%)
Sep 14, 2023 3.219 3.382 3.219 3.368 1,913,149 +0.17(+5.38%)
Sep 13, 2023 3.205 3.228 3.128 3.196 1,509,072 +0.01(+0.28%)
Sep 12, 2023 3.146 3.219 3.146 3.187 1,583,524 +0.02(+0.72%)
Sep 11, 2023 3.092 3.205 3.074 3.165 1,387,242 +0.09(+2.95%)
Sep 08, 2023 2.988 3.151 2.943 3.074 1,868,777 +0.11(+3.66%)
Sep 07, 2023 2.970 2.988 2.918 2.965 2,045,725 -0.03(-0.91%)
Sep 06, 2023 3.088 3.103 2.983 2.992 1,598,332 -0.10(-3.36%)
Sep 05, 2023 3.115 3.146 3.011 3.097 3,384,134 -0.13(-3.93%)
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.