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 (%)
Mar 31, 2022 4.334 4.386 4.195 4.204 538,540 -0.14(-3.18%)
Mar 30, 2022 4.213 4.416 4.189 4.342 889,220 +0.14(+3.39%)
Mar 29, 2022 4.144 4.204 4.096 4.200 793,877 +0.10(+2.42%)
Mar 28, 2022 4.230 4.230 4.066 4.100 591,608 -0.16(-3.75%)
Mar 25, 2022 4.191 4.278 4.172 4.260 465,608 +0.09(+2.07%)
Mar 24, 2022 4.234 4.234 4.023 4.174 651,797 -0.02(-0.51%)
Mar 23, 2022 4.239 4.239 4.096 4.195 520,391 +0.00(+0.00%)
Mar 22, 2022 4.260 4.360 4.144 4.195 739,638 -0.05(-1.22%)
Mar 21, 2022 4.208 4.278 4.096 4.247 720,917 +0.07(+1.65%)
Mar 18, 2022 4.018 4.195 4.018 4.178 1,775,866 +0.17(+4.20%)
Mar 17, 2022 3.871 4.027 3.871 4.010 833,805 +0.10(+2.65%)
Mar 16, 2022 3.928 4.036 3.759 3.906 1,508,300 +0.25(+6.98%)
Mar 15, 2022 3.586 3.664 3.521 3.651 947,925 +0.07(+1.93%)
Mar 14, 2022 3.668 3.668 3.504 3.582 479,546 -0.05(-1.31%)
Mar 11, 2022 3.621 3.768 3.582 3.629 476,995 +0.00(+0.00%)
Mar 10, 2022 3.578 3.530 3.629 303,543 +0.02(+0.60%)
Mar 09, 2022 3.582 3.608 3.539 3.608 628,511 +0.07(+1.95%)
Mar 08, 2022 3.517 3.582 3.478 3.539 931,268 +0.05(+1.36%)
Mar 07, 2022 3.387 3.560 3.341 3.491 997,914 +0.13(+3.99%)
Mar 04, 2022 3.409 3.437 3.336 3.357 725,942 -0.07(-2.14%)
Mar 03, 2022 3.340 3.437 3.327 3.431 571,084 +0.11(+3.25%)
Mar 02, 2022 3.176 3.336 3.158 3.323 611,996 +0.17(+5.34%)
Mar 01, 2022 3.202 3.223 3.102 3.154 401,770 -0.03(-0.82%)
Feb 28, 2022 3.124 3.184 3.102 3.180 519,745 +0.03(+0.82%)
Feb 25, 2022 3.090 3.176 3.124 3.154 286,528 +0.07(+2.22%)
Feb 24, 2022 3.013 3.101 2.936 3.086 561,282 +0.04(+1.27%)
Feb 23, 2022 3.107 3.141 3.047 3.047 382,260 -0.03(-0.97%)
Feb 22, 2022 3.133 3.163 3.047 3.077 465,576 -0.06(-2.05%)
Feb 18, 2022 3.141 0 -0.07(-2.14%)
Feb 17, 2022 3.197 3.210 3.152 3.210 758,785 -0.01(-0.40%)
Feb 16, 2022 3.257 3.275 3.197 3.223 235,160 -0.05(-1.44%)
Feb 15, 2022 3.201 3.278 3.201 3.270 342,174 +0.08(+2.55%)
Feb 14, 2022 3.090 3.197 3.079 3.188 671,556 +0.08(+2.48%)
Feb 11, 2022 3.116 3.157 3.068 3.111 450,401 -0.01(-0.41%)
Feb 10, 2022 3.111 3.231 3.111 3.124 539,359 -0.01(-0.27%)
Feb 09, 2022 3.180 3.206 3.124 3.133 1,030,720 -0.03(-0.81%)
Feb 08, 2022 3.214 3.236 3.124 3.158 341,917 -0.03(-1.07%)
Feb 07, 2022 3.227 3.283 3.188 3.193 408,003 -0.03(-1.06%)
Feb 04, 2022 3.227 3.321 3.174 3.227 384,155 +0.03(+0.80%)
Feb 03, 2022 3.300 3.176 3.201 734,200 -0.10(-3.11%)
Feb 02, 2022 3.304 3.315 3.197 3.304 627,617 -0.01(-0.39%)
Feb 01, 2022 3.356 3.356 3.253 3.317 337,290 -0.03(-0.77%)
Jan 31, 2022 3.231 3.343 3.343 302,129 +0.09(+2.77%)
Jan 28, 2022 3.197 3.253 3.154 3.253 317,159 +0.04(+1.20%)
Jan 27, 2022 3.257 3.321 3.188 3.214 240,946 -0.05(-1.45%)
Jan 26, 2022 3.514 3.514 3.248 3.261 314,525 -0.09(-2.56%)
Jan 25, 2022 3.274 3.381 3.201 3.347 308,413 +0.01(+0.39%)
Jan 24, 2022 3.180 3.343 3.160 3.334 336,422 +0.11(+3.46%)
Jan 21, 2022 3.274 3.329 3.223 3.223 382,251 -0.08(-2.34%)
Jan 20, 2022 3.480 3.488 3.287 3.300 342,680 -0.18(-5.29%)
Jan 19, 2022 3.514 3.537 3.420 3.484 271,158 -0.03(-0.73%)
Jan 18, 2022 3.488 3.557 3.420 3.510 400,242 +0.03(+0.99%)
Jan 14, 2022 3.476 0 +0.04(+1.12%)
Jan 13, 2022 3.493 3.544 3.428 3.437 193,039 -0.06(-1.84%)
Jan 12, 2022 3.626 3.677 3.493 3.501 482,227 -0.09(-2.62%)
Jan 11, 2022 3.523 3.626 3.514 3.596 447,706 +0.11(+3.20%)
Jan 10, 2022 3.488 3.540 3.437 3.484 433,507 +0.01(+0.25%)
Jan 07, 2022 3.441 3.493 3.390 3.476 430,756 +0.06(+1.88%)
Jan 06, 2022 3.416 3.531 3.403 3.411 436,816 +0.01(+0.25%)
Jan 05, 2022 3.424 3.527 3.381 3.403 410,980 +0.01(+0.25%)
Jan 04, 2022 3.343 3.463 3.326 3.394 415,976 +0.06(+1.80%)
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.