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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2021 3.512 3.520 3.456 3.460 472,661 -0.06(-1.60%)
Aug 30, 2021 3.559 3.563 3.478 3.516 446,570 -0.02(-0.49%)
Aug 27, 2021 3.456 3.568 3.456 3.533 559,496 +0.09(+2.61%)
Aug 26, 2021 3.533 3.533 3.443 3.443 392,176 -0.09(-2.55%)
Aug 25, 2021 3.516 3.572 3.460 3.533 268,842 +0.04(+1.10%)
Aug 24, 2021 3.469 3.520 3.448 3.495 631,665 +0.03(+0.87%)
Aug 23, 2021 3.525 3.550 3.435 3.465 497,057 -0.04(-1.22%)
Aug 20, 2021 3.452 3.538 3.448 3.508 514,715 +0.05(+1.36%)
Aug 19, 2021 3.443 3.576 3.439 3.460 827,858 +0.02(+0.50%)
Aug 18, 2021 3.452 3.533 3.418 3.443 611,413 -0.03(-0.74%)
Aug 17, 2021 3.439 3.475 3.370 3.469 822,599 -0.01(-0.25%)
Aug 16, 2021 3.615 3.649 3.469 3.478 613,309 -0.15(-4.14%)
Aug 13, 2021 3.623 3.666 3.589 3.628 368,440 +0.00(+0.12%)
Aug 12, 2021 3.701 3.701 3.602 3.623 381,311 -0.08(-2.09%)
Aug 11, 2021 3.662 3.709 3.623 3.701 409,235 +0.05(+1.29%)
Aug 10, 2021 3.731 3.739 3.490 3.653 749,178 -0.09(-2.52%)
Aug 09, 2021 3.683 3.748 3.645 3.748 406,803 +0.03(+0.81%)
Aug 06, 2021 3.653 3.713 3.623 3.718 365,031 +0.10(+2.73%)
Aug 05, 2021 3.632 3.668 3.606 3.619 507,171 +0.02(+0.48%)
Aug 04, 2021 3.679 3.688 3.585 3.602 402,568 -0.12(-3.11%)
Aug 03, 2021 3.636 3.765 3.580 3.718 594,452 +0.08(+2.12%)
Aug 02, 2021 3.671 3.731 3.623 3.641 478,209 -0.00(-0.12%)
Jul 30, 2021 3.701 3.713 3.615 3.645 397,095 -0.03(-0.70%)
Jul 29, 2021 3.705 3.735 3.662 3.671 295,962 +0.01(+0.23%)
Jul 28, 2021 3.645 3.713 3.580 3.662 562,831 +0.03(+0.71%)
Jul 27, 2021 3.675 3.701 3.602 3.636 522,943 -0.08(-2.19%)
Jul 26, 2021 3.726 3.753 3.674 3.718 347,874 +0.03(+0.70%)
Jul 23, 2021 3.731 3.748 3.658 3.692 509,153 -0.02(-0.58%)
Jul 22, 2021 3.799 3.799 3.697 3.713 497,407 -0.09(-2.37%)
Jul 21, 2021 3.773 3.835 3.756 3.803 583,318 +0.06(+1.60%)
Jul 20, 2021 3.735 3.816 3.679 3.743 533,589 +0.03(+0.69%)
Jul 19, 2021 3.786 3.786 3.658 3.718 618,379 -0.08(-2.03%)
Jul 16, 2021 3.902 3.911 3.782 3.795 458,904 -0.09(-2.43%)
Jul 15, 2021 3.859 3.919 3.825 3.889 492,712 +0.02(+0.55%)
Jul 14, 2021 3.936 3.975 3.864 3.868 477,883 -0.06(-1.42%)
Jul 13, 2021 4.056 4.069 3.911 3.924 884,996 -0.14(-3.38%)
Jul 12, 2021 4.009 4.074 3.979 4.061 485,380 +0.04(+0.96%)
Jul 09, 2021 3.962 4.026 3.932 4.022 424,923 +0.10(+2.63%)
Jul 08, 2021 3.859 3.928 3.827 3.919 557,029 -0.03(-0.76%)
Jul 07, 2021 3.984 4.026 3.932 3.949 903,103 -0.07(-1.81%)
Jul 06, 2021 4.078 4.082 3.954 4.022 745,190 -0.07(-1.78%)
Jul 02, 2021 4.134 4.134 4.048 4.095 492,085 -0.02(-0.52%)
Jul 01, 2021 4.168 4.168 4.104 4.117 430,250 +0.00(+0.00%)
Jun 30, 2021 4.104 4.147 4.082 4.117 562,600 +0.02(+0.42%)
Jun 29, 2021 4.164 4.185 4.099 4.099 447,169 -0.05(-1.14%)
Jun 28, 2021 4.241 4.241 4.095 4.147 1,249,067 -0.09(-2.13%)
Jun 25, 2021 4.245 4.309 4.237 4.237 1,048,419 -0.00(-0.10%)
Jun 24, 2021 4.288 4.301 4.183 4.241 1,099,175 +0.02(+0.51%)
Jun 23, 2021 4.254 4.301 4.211 4.219 591,751 -0.03(-0.81%)
Jun 22, 2021 4.241 4.275 4.194 4.254 926,237 -0.01(-0.20%)
Jun 21, 2021 4.168 4.301 4.159 4.262 1,382,210 +0.15(+3.65%)
Jun 18, 2021 4.181 4.219 4.078 4.112 1,851,481 -0.10(-2.44%)
Jun 17, 2021 4.335 4.382 4.181 4.215 1,113,844 -0.12(-2.77%)
Jun 16, 2021 4.318 4.369 4.267 4.335 944,229 +0.00(+0.00%)
Jun 15, 2021 4.331 4.399 4.241 4.335 795,643 +0.01(+0.30%)
Jun 14, 2021 4.421 4.442 4.301 4.322 694,568 -0.06(-1.37%)
Jun 11, 2021 4.412 4.421 4.318 4.382 641,264 +0.03(+0.79%)
Jun 10, 2021 4.451 4.512 4.344 4.348 794,008 -0.12(-2.78%)
Jun 09, 2021 4.408 4.490 4.352 4.472 954,257 +0.07(+1.66%)
Jun 08, 2021 4.425 4.425 4.318 4.399 954,110 +0.00(+0.00%)
Jun 07, 2021 4.425 4.507 4.339 4.399 815,018 -0.03(-0.58%)
Jun 04, 2021 4.455 4.605 4.419 4.425 764,227 -0.03(-0.67%)
Jun 03, 2021 4.425 4.472 4.369 4.455 609,759 +0.02(+0.39%)
Jun 02, 2021 4.395 4.494 4.348 4.438 810,591 +0.01(+0.29%)
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.