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

Futurefuel Corp (NY: FF )

4.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2022 3.127 3.188 3.106 3.184 519,177 +0.03(+0.82%)
Feb 25, 2022 3.093 3.179 3.128 3.158 286,215 +0.07(+2.22%)
Feb 24, 2022 3.016 3.104 2.939 3.089 560,669 +0.04(+1.27%)
Feb 23, 2022 3.110 3.145 3.050 3.050 381,842 -0.03(-0.97%)
Feb 22, 2022 3.136 3.166 3.050 3.080 465,067 -0.06(-2.05%)
Feb 18, 2022 3.145 0 -0.07(-2.14%)
Feb 17, 2022 3.200 3.213 3.155 3.213 757,956 -0.01(-0.40%)
Feb 16, 2022 3.261 3.279 3.200 3.226 234,903 -0.05(-1.44%)
Feb 15, 2022 3.205 3.282 3.205 3.273 341,800 +0.08(+2.55%)
Feb 14, 2022 3.093 3.200 3.083 3.192 670,822 +0.08(+2.48%)
Feb 11, 2022 3.119 3.161 3.072 3.115 449,909 -0.01(-0.41%)
Feb 10, 2022 3.115 3.235 3.115 3.128 538,770 -0.01(-0.27%)
Feb 09, 2022 3.183 3.209 3.128 3.136 1,029,594 -0.03(-0.81%)
Feb 08, 2022 3.218 3.239 3.128 3.162 341,543 -0.03(-1.07%)
Feb 07, 2022 3.231 3.286 3.192 3.196 407,557 -0.03(-1.06%)
Feb 04, 2022 3.231 3.325 3.177 3.231 383,735 +0.03(+0.80%)
Feb 03, 2022 3.303 3.179 3.205 733,397 -0.10(-3.11%)
Feb 02, 2022 3.308 3.318 3.200 3.308 626,931 -0.01(-0.39%)
Feb 01, 2022 3.359 3.359 3.256 3.321 336,921 -0.03(-0.77%)
Jan 31, 2022 3.235 3.346 3.346 301,799 +0.09(+2.77%)
Jan 28, 2022 3.200 3.256 3.158 3.256 316,813 +0.04(+1.20%)
Jan 27, 2022 3.261 3.325 3.192 3.218 240,683 -0.05(-1.45%)
Jan 26, 2022 3.518 3.518 3.252 3.265 314,181 -0.09(-2.56%)
Jan 25, 2022 3.278 3.385 3.205 3.351 308,076 +0.01(+0.39%)
Jan 24, 2022 3.183 3.346 3.164 3.338 336,054 +0.11(+3.46%)
Jan 21, 2022 3.278 3.333 3.226 3.226 381,833 -0.08(-2.34%)
Jan 20, 2022 3.484 3.492 3.291 3.303 342,306 -0.18(-5.29%)
Jan 19, 2022 3.518 3.541 3.424 3.488 270,861 -0.03(-0.73%)
Jan 18, 2022 3.492 3.561 3.424 3.514 399,804 +0.03(+0.99%)
Jan 14, 2022 3.479 0 +0.04(+1.12%)
Jan 13, 2022 3.497 3.548 3.432 3.441 192,828 -0.06(-1.84%)
Jan 12, 2022 3.630 3.681 3.497 3.505 481,700 -0.09(-2.62%)
Jan 11, 2022 3.527 3.630 3.518 3.599 447,217 +0.11(+3.20%)
Jan 10, 2022 3.492 3.544 3.441 3.488 433,033 +0.01(+0.25%)
Jan 07, 2022 3.445 3.497 3.394 3.479 430,285 +0.06(+1.88%)
Jan 06, 2022 3.419 3.535 3.406 3.415 436,339 +0.01(+0.25%)
Jan 05, 2022 3.428 3.531 3.385 3.406 410,531 +0.01(+0.25%)
Jan 04, 2022 3.346 3.466 3.329 3.398 415,521 +0.06(+1.80%)
Jan 03, 2022 3.316 3.394 3.316 3.338 327,108 +0.06(+1.83%)
Dec 31, 2021 3.231 3.295 3.205 3.278 1,300,658 +0.04(+1.33%)
Dec 30, 2021 3.226 3.321 3.226 3.235 346,315 -0.00(-0.13%)
Dec 29, 2021 3.243 3.269 3.188 3.239 311,277 -0.00(-0.13%)
Dec 28, 2021 3.312 3.364 3.243 3.243 323,754 -0.09(-2.58%)
Dec 27, 2021 3.252 3.355 3.222 3.329 364,545 +0.07(+2.24%)
Dec 23, 2021 3.158 3.261 3.128 3.256 434,082 +0.13(+4.12%)
Dec 22, 2021 3.162 3.188 3.115 3.128 297,830 -0.05(-1.49%)
Dec 21, 2021 3.158 3.200 3.140 3.175 370,197 +0.05(+1.65%)
Dec 20, 2021 3.192 3.196 3.024 3.123 784,871 -0.12(-3.70%)
Dec 17, 2021 3.196 3.256 3.140 3.243 2,467,482 +0.07(+2.16%)
Dec 16, 2021 3.188 3.226 3.155 3.175 574,218 +0.01(+0.41%)
Dec 15, 2021 3.128 3.192 3.067 3.162 1,189,885 +0.00(+0.00%)
Dec 14, 2021 3.218 3.218 3.157 3.162 1,264,576 -0.05(-1.60%)
Dec 13, 2021 3.248 3.256 3.175 3.213 636,863 +0.01(+0.27%)
Dec 10, 2021 3.291 3.317 3.196 3.205 586,392 -0.08(-2.48%)
Dec 09, 2021 3.303 3.308 3.256 3.286 330,709 -0.05(-1.54%)
Dec 08, 2021 3.333 3.368 3.303 3.338 251,137 +0.04(+1.30%)
Dec 07, 2021 3.282 3.338 3.256 3.295 455,522 +0.03(+0.92%)
Dec 06, 2021 3.299 3.351 3.261 3.265 427,740 -0.02(-0.65%)
Dec 03, 2021 3.389 3.415 3.269 3.286 281,963 -0.09(-2.79%)
Dec 02, 2021 3.342 3.406 3.303 3.381 378,083 +0.06(+1.81%)
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.