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

Futurefuel Corp (NY: FF )

4.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 26, 2021 5.360 5.414 5.201 5.201 531,479 -0.14(-2.59%)
Feb 25, 2021 5.533 5.551 5.315 5.339 315,112 -0.17(-3.14%)
Feb 24, 2021 5.420 5.558 5.419 5.512 391,465 +0.16(+2.97%)
Feb 23, 2021 5.576 5.576 5.293 5.353 615,725 -0.26(-4.71%)
Feb 22, 2021 5.625 5.632 5.417 5.618 610,151 +0.17(+3.04%)
Feb 19, 2021 5.300 5.491 5.286 5.452 548,897 +0.19(+3.69%)
Feb 18, 2021 5.357 5.413 5.230 5.258 492,174 -0.10(-1.84%)
Feb 17, 2021 5.650 5.703 5.350 5.357 705,453 -0.29(-5.18%)
Feb 16, 2021 6.232 6.260 5.625 5.650 979,176 -0.54(-8.72%)
Feb 12, 2021 6.278 6.303 6.045 6.190 744,426 -0.05(-0.79%)
Feb 11, 2021 5.890 6.260 5.879 6.239 1,107,120 +0.42(+7.28%)
Feb 10, 2021 5.717 5.911 5.622 5.816 821,912 +0.17(+2.94%)
Feb 09, 2021 5.689 5.770 5.434 5.650 843,406 +0.08(+1.39%)
Feb 08, 2021 5.173 5.586 5.163 5.572 919,736 +0.44(+8.52%)
Feb 05, 2021 5.205 5.216 5.046 5.135 427,046 -0.03(-0.61%)
Feb 04, 2021 5.046 5.170 4.979 5.166 618,403 +0.12(+2.45%)
Feb 03, 2021 4.979 5.075 4.916 5.043 393,894 +0.05(+0.92%)
Feb 02, 2021 4.976 5.039 4.884 4.997 366,043 +0.07(+1.51%)
Feb 01, 2021 4.810 4.940 4.729 4.923 452,422 +0.23(+4.89%)
Jan 29, 2021 4.799 4.914 4.683 4.693 675,849 -0.10(-2.06%)
Jan 28, 2021 4.888 4.888 4.697 4.792 475,279 -0.04(-0.73%)
Jan 27, 2021 4.792 4.865 4.693 4.828 416,490 -0.11(-2.22%)
Jan 26, 2021 5.096 5.096 4.905 4.937 418,204 -0.11(-2.17%)
Jan 25, 2021 5.240 5.240 4.880 5.046 668,886 -0.07(-1.45%)
Jan 22, 2021 4.909 5.133 4.798 5.120 646,378 +0.21(+4.31%)
Jan 21, 2021 5.075 5.099 4.888 4.909 385,432 -0.14(-2.73%)
Jan 20, 2021 5.152 5.278 5.022 5.046 908,063 -0.06(-1.17%)
Jan 19, 2021 4.888 5.110 4.799 5.106 612,435 +0.21(+4.33%)
Jan 15, 2021 4.905 4.958 4.764 4.895 399,275 -0.11(-2.26%)
Jan 14, 2021 4.976 5.078 4.958 5.008 755,100 +0.05(+1.00%)
Jan 13, 2021 4.990 5.022 4.912 4.958 252,436 -0.05(-0.92%)
Jan 12, 2021 4.849 5.008 4.785 5.004 254,584 +0.19(+3.88%)
Jan 11, 2021 4.669 4.824 4.657 4.817 289,079 +0.01(+0.29%)
Jan 08, 2021 5.000 5.011 4.725 4.803 328,998 -0.19(-3.75%)
Jan 07, 2021 5.039 5.092 4.944 4.990 299,164 +0.00(+0.00%)
Jan 06, 2021 4.884 5.184 4.880 4.990 1,108,772 +0.21(+4.43%)
Jan 05, 2021 4.676 4.820 4.676 4.778 453,346 +0.12(+2.58%)
Jan 04, 2021 4.549 4.683 4.517 4.658 471,453 +0.18(+3.94%)
Dec 31, 2020 4.482 4.482 4.482 293,670 +0.01(+0.16%)
Dec 30, 2020 4.393 4.492 4.393 4.475 293,670 +0.09(+2.09%)
Dec 29, 2020 4.397 4.401 4.273 4.383 381,366 -0.00(-0.08%)
Dec 28, 2020 4.422 4.503 4.369 4.386 329,457 -0.01(-0.32%)
Dec 24, 2020 4.390 4.408 4.288 4.401 162,657 +0.04(+0.97%)
Dec 23, 2020 4.298 4.372 4.252 4.358 395,611 +0.12(+2.83%)
Dec 22, 2020 4.235 4.305 4.182 4.238 456,599 +0.02(+0.59%)
Dec 21, 2020 4.210 4.256 4.129 4.213 356,545 -0.05(-1.08%)
Dec 18, 2020 4.319 4.492 4.238 4.259 2,276,918 -0.02(-0.58%)
Dec 17, 2020 4.302 4.302 4.203 4.284 310,017 +0.01(+0.17%)
Dec 16, 2020 4.351 4.376 4.259 4.277 332,940 -0.10(-2.18%)
Dec 15, 2020 4.245 4.379 4.203 4.372 321,650 +0.18(+4.29%)
Dec 14, 2020 4.256 4.279 4.189 4.192 304,041 -0.06(-1.49%)
Dec 11, 2020 4.182 4.288 4.182 4.256 235,767 +0.07(+1.69%)
Dec 10, 2020 4.249 4.263 4.125 4.185 253,170 -0.09(-2.06%)
Dec 09, 2020 4.323 4.351 4.245 4.273 264,493 -0.05(-1.06%)
Dec 08, 2020 4.210 4.319 4.206 4.319 217,218 +0.10(+2.26%)
Dec 07, 2020 4.298 4.298 4.210 4.224 180,671 -0.04(-0.91%)
Dec 04, 2020 4.256 4.298 4.182 4.263 223,582 +0.04(+1.00%)
Dec 03, 2020 4.436 4.443 4.192 4.221 412,800 -0.20(-4.63%)
Dec 02, 2020 4.443 4.549 4.371 4.425 561,785 -0.02(-0.48%)
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.