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

Futurefuel Corp (NY: FF )

4.330 -0.040 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 3.836 3.965 3.813 3.902 516,288 +0.08(+1.98%)
Feb 27, 2023 3.858 3.884 3.804 3.827 286,831 -0.00(-0.12%)
Feb 24, 2023 3.827 3.852 3.796 3.831 247,194 -0.04(-0.92%)
Feb 23, 2023 3.920 3.946 3.853 3.866 213,150 -0.04(-1.02%)
Feb 22, 2023 3.937 3.946 3.844 3.906 350,305 -0.03(-0.68%)
Feb 21, 2023 4.017 4.021 3.924 3.933 496,469 -0.10(-2.52%)
Feb 17, 2023 4.021 4.052 3.964 4.035 611,860 +0.02(+0.44%)
Feb 16, 2023 4.030 4.066 3.990 4.017 314,585 -0.06(-1.41%)
Feb 15, 2023 3.977 4.075 3.948 4.075 290,306 +0.08(+1.88%)
Feb 14, 2023 3.999 4.075 3.964 3.999 345,543 +0.00(+0.11%)
Feb 13, 2023 3.973 4.017 3.959 3.995 239,131 +0.02(+0.56%)
Feb 10, 2023 3.937 3.999 3.840 3.973 461,160 +0.04(+0.90%)
Feb 09, 2023 4.021 4.021 3.849 3.937 552,895 -0.07(-1.66%)
Feb 08, 2023 4.008 4.061 3.977 4.004 332,894 -0.03(-0.66%)
Feb 07, 2023 4.035 4.095 3.962 4.030 346,518 -0.01(-0.33%)
Feb 06, 2023 4.017 4.048 3.773 4.044 781,961 -0.01(-0.22%)
Feb 03, 2023 4.008 4.070 3.977 4.052 554,778 +0.01(+0.22%)
Feb 02, 2023 4.101 4.132 3.973 4.044 510,201 -0.04(-1.08%)
Feb 01, 2023 4.106 4.181 4.021 4.088 515,146 -0.02(-0.43%)
Jan 31, 2023 4.026 4.141 4.025 4.106 259,003 +0.10(+2.43%)
Jan 30, 2023 3.986 4.057 3.964 4.008 284,147 +0.00(+0.00%)
Jan 27, 2023 4.052 4.061 3.999 4.008 300,128 -0.07(-1.63%)
Jan 26, 2023 4.052 4.088 3.993 4.075 384,993 -0.05(-1.29%)
Jan 25, 2023 4.119 4.145 4.083 4.128 236,388 -0.02(-0.53%)
Jan 24, 2023 4.141 4.194 4.097 4.150 320,467 -0.04(-0.95%)
Jan 23, 2023 4.243 4.283 4.153 4.190 387,880 -0.05(-1.25%)
Jan 20, 2023 4.185 4.292 4.119 4.243 621,144 +0.09(+2.24%)
Jan 19, 2023 4.119 4.163 4.073 4.150 339,277 -0.00(-0.11%)
Jan 18, 2023 4.238 4.318 4.141 4.154 421,191 -0.06(-1.47%)
Jan 17, 2023 4.256 4.274 4.168 4.216 365,884 -0.03(-0.63%)
Jan 13, 2023 4.075 4.258 4.066 4.243 381,676 +0.14(+3.34%)
Jan 12, 2023 4.114 4.131 4.048 4.106 382,358 -0.01(-0.22%)
Jan 11, 2023 4.092 4.225 4.088 4.114 509,390 +0.05(+1.20%)
Jan 10, 2023 3.866 4.079 3.849 4.066 571,739 +0.22(+5.76%)
Jan 09, 2023 3.875 3.900 3.796 3.844 486,164 +0.02(+0.46%)
Jan 06, 2023 3.765 3.897 3.765 3.827 313,109 +0.09(+2.49%)
Jan 05, 2023 3.765 3.765 3.680 3.734 273,318 -0.07(-1.75%)
Jan 04, 2023 3.875 3.875 3.756 3.800 603,284 -0.03(-0.69%)
Jan 03, 2023 3.685 3.937 3.685 3.827 709,307 +0.23(+6.27%)
Dec 30, 2022 3.610 3.614 3.568 3.601 643,931 -0.04(-0.97%)
Dec 29, 2022 3.654 3.684 3.625 3.636 629,053 +0.00(+0.00%)
Dec 28, 2022 3.707 3.751 3.614 3.636 412,268 -0.07(-1.91%)
Dec 27, 2022 3.703 3.796 3.672 3.707 424,715 +0.00(+0.12%)
Dec 23, 2022 3.711 3.725 3.618 3.703 299,507 -0.02(-0.48%)
Dec 22, 2022 3.791 3.791 3.641 3.720 285,768 -0.09(-2.44%)
Dec 21, 2022 3.831 3.882 3.800 3.813 566,298 +0.00(+0.00%)
Dec 20, 2022 3.778 3.884 3.769 3.813 468,692 -0.01(-0.23%)
Dec 19, 2022 3.920 3.945 3.822 3.822 597,443 -0.08(-1.93%)
Dec 16, 2022 3.685 3.902 3.685 3.897 3,019,467 +0.18(+4.76%)
Dec 15, 2022 3.751 3.853 3.720 3.720 476,647 -0.09(-2.44%)
Dec 14, 2022 3.725 3.906 3.694 3.813 403,476 +0.05(+1.41%)
Dec 13, 2022 3.787 3.853 3.734 3.760 1,365,436 +0.08(+2.29%)
Dec 12, 2022 3.627 3.738 3.623 3.676 417,752 +0.04(+1.10%)
Dec 09, 2022 3.831 3.844 3.632 3.636 222,583 -0.23(-5.96%)
Dec 08, 2022 3.924 3.986 3.770 3.866 409,238 -0.05(-1.36%)
Dec 07, 2022 3.831 3.940 3.827 3.920 417,113 +0.07(+1.72%)
Dec 06, 2022 3.906 3.937 3.787 3.853 534,954 -0.05(-1.36%)
Dec 05, 2022 3.827 3.951 3.804 3.906 377,058 +0.08(+2.08%)
Dec 02, 2022 3.827 3.906 3.774 3.827 205,381 -0.05(-1.26%)
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.