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 (%)
May 28, 2021 4.412 4.450 4.272 4.336 951,747 -0.06(-1.44%)
May 27, 2021 4.516 4.554 4.395 4.399 941,048 -0.06(-1.41%)
May 26, 2021 4.374 4.495 4.332 4.462 1,089,012 +0.11(+2.61%)
May 25, 2021 4.655 4.701 4.332 4.348 1,577,919 -0.24(-5.21%)
May 24, 2021 4.844 4.869 4.533 4.588 1,623,917 -0.30(-6.18%)
May 21, 2021 5.020 5.066 4.840 4.890 1,356,831 -0.05(-1.10%)
May 20, 2021 5.671 5.704 4.911 4.945 2,660,322 -0.70(-12.35%)
May 19, 2021 5.599 5.680 5.390 5.641 2,266,840 -0.07(-1.24%)
May 18, 2021 5.755 5.836 5.663 5.712 1,760,351 -0.02(-0.37%)
May 17, 2021 5.376 5.825 5.355 5.733 2,592,258 +0.46(+8.65%)
May 14, 2021 5.263 5.333 5.086 5.277 1,163,638 +0.06(+1.15%)
May 13, 2021 4.774 5.238 4.749 5.217 1,384,882 +0.43(+9.02%)
May 12, 2021 5.064 5.450 4.760 4.785 2,698,992 -0.25(-4.92%)
May 11, 2021 4.350 5.043 4.250 5.033 5,928,274 +1.06(+26.74%)
May 10, 2021 4.548 4.548 3.930 3.971 1,637,112 -0.71(-15.26%)
May 07, 2021 4.711 4.711 4.640 4.686 299,081 -0.02(-0.53%)
May 06, 2021 4.696 4.737 4.611 4.711 443,291 +0.03(+0.60%)
May 05, 2021 4.672 4.742 4.626 4.682 203,900 +0.04(+0.76%)
May 04, 2021 4.562 4.668 4.562 4.647 285,179 +0.04(+0.77%)
May 03, 2021 4.544 4.647 4.537 4.611 470,199 +0.12(+2.60%)
Apr 30, 2021 4.505 4.558 4.473 4.495 362,241 -0.05(-1.09%)
Apr 29, 2021 4.647 4.647 4.533 4.544 283,540 -0.06(-1.38%)
Apr 28, 2021 4.569 4.629 4.558 4.608 285,247 +0.01(+0.23%)
Apr 27, 2021 4.654 4.654 4.548 4.597 249,734 -0.03(-0.61%)
Apr 26, 2021 4.551 4.665 4.544 4.626 320,694 +0.09(+1.95%)
Apr 23, 2021 4.534 4.590 4.509 4.537 324,661 +0.04(+0.87%)
Apr 22, 2021 4.526 4.569 4.466 4.498 326,475 -0.00(-0.08%)
Apr 21, 2021 4.505 4.576 4.480 4.502 398,454 +0.01(+0.32%)
Apr 20, 2021 4.618 4.629 4.445 4.488 359,486 -0.11(-2.46%)
Apr 19, 2021 4.778 4.817 4.587 4.601 513,965 -0.21(-4.41%)
Apr 16, 2021 4.877 4.912 4.778 4.813 319,857 -0.02(-0.51%)
Apr 15, 2021 4.866 4.926 4.806 4.838 272,729 -0.01(-0.15%)
Apr 14, 2021 4.841 4.952 4.824 4.845 293,362 -0.01(-0.15%)
Apr 13, 2021 4.933 4.941 4.806 4.852 403,953 -0.08(-1.72%)
Apr 12, 2021 4.905 4.972 4.895 4.937 242,396 +0.05(+0.94%)
Apr 09, 2021 4.941 4.962 4.887 4.891 252,608 -0.02(-0.43%)
Apr 08, 2021 4.997 4.997 4.884 4.912 331,567 -0.05(-1.00%)
Apr 07, 2021 5.036 5.075 4.935 4.962 368,918 -0.06(-1.27%)
Apr 06, 2021 5.093 5.155 5.022 5.025 263,182 -0.07(-1.32%)
Apr 05, 2021 5.185 5.196 5.043 5.093 410,339 -0.02(-0.48%)
Apr 01, 2021 5.153 5.153 5.050 5.117 274,930 -0.02(-0.48%)
Mar 31, 2021 5.089 5.213 5.018 5.142 880,439 +0.06(+1.18%)
Mar 30, 2021 4.962 5.149 4.926 5.082 329,572 +0.11(+2.28%)
Mar 29, 2021 5.040 5.160 4.941 4.969 396,290 -0.14(-2.70%)
Mar 26, 2021 5.071 5.153 4.979 5.107 417,906 +0.11(+2.27%)
Mar 25, 2021 4.774 5.022 4.734 4.994 450,917 +0.18(+3.75%)
Mar 24, 2021 4.774 5.001 4.774 4.813 562,862 +0.06(+1.27%)
Mar 23, 2021 4.930 4.955 4.728 4.753 438,453 -0.24(-4.75%)
Mar 22, 2021 5.117 5.185 4.955 4.990 535,595 -0.13(-2.49%)
Mar 19, 2021 5.188 5.195 4.972 5.117 1,586,856 -0.08(-1.50%)
Mar 18, 2021 5.333 5.422 5.178 5.195 469,654 -0.15(-2.85%)
Mar 17, 2021 5.379 5.401 5.125 5.348 595,302 +0.02(+0.33%)
Mar 16, 2021 5.609 5.609 5.330 5.330 410,344 -0.21(-3.77%)
Mar 15, 2021 5.751 5.751 5.500 5.539 621,530 -0.18(-3.16%)
Mar 12, 2021 5.620 5.747 5.613 5.719 389,085 +0.09(+1.57%)
Mar 11, 2021 5.652 5.652 5.514 5.631 296,676 +0.02(+0.44%)
Mar 10, 2021 5.521 5.624 5.494 5.606 361,606 +0.08(+1.41%)
Mar 09, 2021 5.585 5.620 5.493 5.528 335,992 +0.01(+0.19%)
Mar 08, 2021 5.319 5.524 5.319 5.517 451,477 +0.21(+4.00%)
Mar 05, 2021 5.217 5.316 5.022 5.305 555,230 +0.20(+3.88%)
Mar 04, 2021 5.379 5.379 5.022 5.107 472,714 -0.26(-4.82%)
Mar 03, 2021 5.471 5.489 5.312 5.365 321,140 -0.04(-0.72%)
Mar 02, 2021 5.411 5.493 5.365 5.404 346,596 -0.01(-0.26%)
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.