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 (%)
Aug 31, 2023 3.291 3.291 3.201 3.205 891,349 -0.06(-1.80%)
Aug 30, 2023 3.278 3.336 3.255 3.264 554,788 -0.03(-0.82%)
Aug 29, 2023 3.291 3.309 3.233 3.291 450,430 +0.01(+0.27%)
Aug 28, 2023 3.282 3.340 3.269 3.282 845,918 +0.01(+0.41%)
Aug 25, 2023 3.278 3.322 3.246 3.269 514,659 +0.01(+0.41%)
Aug 24, 2023 3.278 3.313 3.251 3.255 812,396 -0.03(-0.96%)
Aug 23, 2023 3.305 3.336 3.269 3.287 512,512 -0.02(-0.54%)
Aug 22, 2023 3.282 3.349 3.282 3.305 709,615 +0.04(+1.10%)
Aug 21, 2023 3.291 3.318 3.257 3.269 740,839 -0.01(-0.41%)
Aug 18, 2023 3.278 3.309 3.237 3.282 672,426 +0.00(+0.00%)
Aug 17, 2023 3.287 3.354 3.278 3.282 614,498 +0.01(+0.41%)
Aug 16, 2023 3.340 3.376 3.260 3.269 594,116 -0.08(-2.28%)
Aug 15, 2023 3.457 3.457 3.345 3.345 789,023 -0.15(-4.24%)
Aug 14, 2023 3.448 3.637 3.448 3.493 793,513 +0.04(+1.30%)
Aug 11, 2023 3.390 3.493 3.284 3.448 1,433,745 -0.02(-0.52%)
Aug 10, 2023 4.045 4.103 3.394 3.466 2,555,422 -0.97(-21.86%)
Aug 09, 2023 4.562 4.589 4.432 4.436 829,330 -0.14(-3.04%)
Aug 08, 2023 4.539 4.580 4.392 4.575 583,296 -0.02(-0.49%)
Aug 07, 2023 4.472 4.629 4.454 4.598 778,056 +0.14(+3.23%)
Aug 04, 2023 4.342 4.485 4.328 4.454 570,271 +0.11(+2.59%)
Aug 03, 2023 4.364 4.427 4.301 4.342 277,156 -0.03(-0.72%)
Aug 02, 2023 4.324 4.378 4.283 4.373 294,959 +0.03(+0.62%)
Aug 01, 2023 4.355 4.405 4.292 4.346 291,593 -0.02(-0.41%)
Jul 31, 2023 4.355 4.422 4.328 4.364 364,841 +0.03(+0.62%)
Jul 28, 2023 4.418 4.458 4.319 4.337 391,679 -0.03(-0.72%)
Jul 27, 2023 4.400 4.427 4.319 4.369 421,438 -0.02(-0.41%)
Jul 26, 2023 4.387 4.463 4.355 4.387 379,603 +0.01(+0.21%)
Jul 25, 2023 4.274 4.396 4.274 4.378 329,679 +0.09(+2.20%)
Jul 24, 2023 4.261 4.346 4.252 4.283 240,747 +0.01(+0.21%)
Jul 21, 2023 4.364 4.364 4.274 4.274 410,624 -0.07(-1.65%)
Jul 20, 2023 4.355 4.360 4.279 4.346 288,045 +0.02(+0.41%)
Jul 19, 2023 4.225 4.333 4.220 4.328 292,923 +0.11(+2.55%)
Jul 18, 2023 4.144 4.265 4.144 4.220 312,806 +0.07(+1.62%)
Jul 17, 2023 4.149 4.202 4.135 4.153 266,343 -0.01(-0.32%)
Jul 14, 2023 4.265 4.265 4.086 4.167 276,430 -0.08(-1.90%)
Jul 13, 2023 4.252 4.265 4.202 4.247 413,927 +0.00(+0.11%)
Jul 12, 2023 4.171 4.270 4.131 4.243 474,495 +0.13(+3.28%)
Jul 11, 2023 4.036 4.108 4.018 4.108 348,838 +0.09(+2.35%)
Jul 10, 2023 3.951 4.018 3.947 4.014 274,898 +0.05(+1.36%)
Jul 07, 2023 3.929 4.005 3.920 3.960 340,740 +0.05(+1.26%)
Jul 06, 2023 3.870 3.915 3.834 3.911 338,771 +0.02(+0.58%)
Jul 05, 2023 4.018 4.018 3.877 3.888 405,074 -0.16(-3.88%)
Jul 03, 2023 4.000 4.045 3.974 4.045 240,997 +0.07(+1.81%)
Jun 30, 2023 3.960 4.027 3.914 3.974 353,660 +0.05(+1.37%)
Jun 29, 2023 3.816 3.960 3.798 3.920 590,965 +0.15(+3.93%)
Jun 28, 2023 3.740 3.780 3.709 3.771 348,542 +0.03(+0.84%)
Jun 27, 2023 3.789 3.826 3.738 3.740 550,119 -0.03(-0.83%)
Jun 26, 2023 3.861 4.000 3.771 3.771 1,432,890 -0.05(-1.29%)
Jun 23, 2023 3.659 3.825 3.632 3.821 1,341,234 +0.14(+3.91%)
Jun 22, 2023 3.776 3.816 3.677 3.677 458,034 -0.12(-3.08%)
Jun 21, 2023 3.839 3.848 3.785 3.794 375,146 -0.06(-1.51%)
Jun 20, 2023 3.812 3.908 3.758 3.852 533,802 +0.03(+0.82%)
Jun 16, 2023 3.974 3.978 3.749 3.821 2,582,004 -0.11(-2.85%)
Jun 15, 2023 3.960 3.965 3.870 3.933 692,821 -0.03(-0.68%)
Jun 14, 2023 4.158 4.173 3.938 3.960 483,320 -0.20(-4.75%)
Jun 13, 2023 4.131 4.243 4.122 4.158 514,955 +0.02(+0.54%)
Jun 12, 2023 4.077 4.140 4.027 4.135 619,645 +0.06(+1.43%)
Jun 09, 2023 4.090 4.090 3.967 4.077 425,268 -0.03(-0.76%)
Jun 08, 2023 4.104 4.144 4.021 4.108 320,452 -0.00(-0.11%)
Jun 07, 2023 3.938 4.176 3.938 4.113 556,351 +0.19(+4.93%)
Jun 06, 2023 3.825 3.956 3.803 3.920 772,040 +0.07(+1.87%)
Jun 05, 2023 3.929 3.974 3.785 3.848 550,039 -0.14(-3.49%)
Jun 02, 2023 3.884 3.987 3.866 3.987 572,842 +0.18(+4.72%)
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.