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 (%)
Jul 30, 2021 3.749 3.762 3.662 3.693 391,956 -0.03(-0.70%)
Jul 29, 2021 3.753 3.784 3.710 3.719 292,132 +0.01(+0.23%)
Jul 28, 2021 3.693 3.762 3.627 3.710 555,548 +0.03(+0.71%)
Jul 27, 2021 3.723 3.749 3.649 3.684 516,176 -0.08(-2.19%)
Jul 26, 2021 3.775 3.802 3.723 3.766 343,372 +0.03(+0.70%)
Jul 23, 2021 3.779 3.797 3.706 3.740 502,565 -0.02(-0.58%)
Jul 22, 2021 3.849 3.849 3.745 3.762 490,970 -0.09(-2.37%)
Jul 21, 2021 3.823 3.885 3.806 3.853 575,770 +0.06(+1.60%)
Jul 20, 2021 3.784 3.866 3.727 3.793 526,684 +0.03(+0.69%)
Jul 19, 2021 3.836 3.836 3.706 3.766 610,377 -0.08(-2.03%)
Jul 16, 2021 3.953 3.962 3.832 3.845 452,966 -0.10(-2.43%)
Jul 15, 2021 3.910 3.970 3.875 3.940 486,336 +0.02(+0.55%)
Jul 14, 2021 3.988 4.027 3.914 3.918 471,699 -0.06(-1.42%)
Jul 13, 2021 4.110 4.123 3.962 3.975 873,544 -0.14(-3.38%)
Jul 12, 2021 4.062 4.127 4.031 4.114 479,099 +0.04(+0.96%)
Jul 09, 2021 4.014 4.079 3.984 4.075 419,425 +0.10(+2.63%)
Jul 08, 2021 3.910 3.979 3.877 3.971 549,821 -0.03(-0.76%)
Jul 07, 2021 4.036 4.079 3.984 4.001 891,416 -0.07(-1.81%)
Jul 06, 2021 4.131 4.136 4.006 4.075 735,548 -0.07(-1.78%)
Jul 02, 2021 4.188 4.188 4.101 4.149 485,717 -0.02(-0.52%)
Jul 01, 2021 4.223 4.223 4.157 4.170 424,682 +0.00(+0.00%)
Jun 30, 2021 4.157 4.201 4.136 4.170 555,320 +0.02(+0.42%)
Jun 29, 2021 4.218 4.240 4.153 4.153 441,383 -0.05(-1.14%)
Jun 28, 2021 4.296 4.296 4.149 4.201 1,232,904 -0.09(-2.13%)
Jun 25, 2021 4.301 4.366 4.292 4.292 1,034,853 -0.00(-0.10%)
Jun 24, 2021 4.344 4.357 4.238 4.296 1,084,951 +0.02(+0.51%)
Jun 23, 2021 4.309 4.357 4.266 4.275 584,094 -0.03(-0.81%)
Jun 22, 2021 4.296 4.331 4.249 4.309 914,251 -0.01(-0.20%)
Jun 21, 2021 4.223 4.357 4.214 4.318 1,364,324 +0.15(+3.65%)
Jun 18, 2021 4.236 4.275 4.131 4.166 1,827,522 -0.10(-2.44%)
Jun 17, 2021 4.392 4.440 4.236 4.270 1,099,430 -0.12(-2.77%)
Jun 16, 2021 4.375 4.427 4.323 4.392 932,010 +0.00(+0.00%)
Jun 15, 2021 4.388 4.457 4.296 4.392 785,347 +0.01(+0.30%)
Jun 14, 2021 4.479 4.501 4.357 4.379 685,580 -0.06(-1.37%)
Jun 11, 2021 4.470 4.479 4.375 4.440 632,965 +0.03(+0.79%)
Jun 10, 2021 4.509 4.571 4.401 4.405 783,733 -0.13(-2.78%)
Jun 09, 2021 4.466 4.548 4.409 4.531 941,909 +0.07(+1.66%)
Jun 08, 2021 4.483 4.483 4.375 4.457 941,764 +0.00(+0.00%)
Jun 07, 2021 4.483 4.566 4.396 4.457 804,471 -0.03(-0.58%)
Jun 04, 2021 4.514 4.666 4.477 4.483 754,338 -0.03(-0.67%)
Jun 03, 2021 4.483 4.531 4.427 4.514 601,869 +0.02(+0.39%)
Jun 02, 2021 4.453 4.553 4.405 4.496 800,102 +0.01(+0.29%)
Jun 01, 2021 4.488 4.544 4.403 4.483 1,029,961 +0.02(+0.49%)
May 28, 2021 4.540 4.579 4.396 4.462 924,870 -0.07(-1.44%)
May 27, 2021 4.648 4.686 4.522 4.527 914,473 -0.06(-1.41%)
May 26, 2021 4.501 4.626 4.458 4.591 1,058,258 +0.12(+2.61%)
May 25, 2021 4.790 4.838 4.458 4.475 1,533,359 -0.25(-5.21%)
May 24, 2021 4.985 5.010 4.665 4.721 1,578,058 -0.31(-6.18%)
May 21, 2021 5.166 5.213 4.980 5.032 1,318,515 -0.06(-1.10%)
May 20, 2021 5.835 5.870 5.054 5.088 2,585,196 -0.72(-12.35%)
May 19, 2021 5.762 5.845 5.547 5.805 2,202,825 -0.07(-1.24%)
May 18, 2021 5.922 6.006 5.827 5.878 1,710,639 -0.02(-0.37%)
May 17, 2021 5.532 5.995 5.510 5.900 2,519,054 +0.47(+8.65%)
May 14, 2021 5.416 5.488 5.233 5.430 1,130,777 +0.06(+1.15%)
May 13, 2021 4.913 5.390 4.887 5.368 1,345,774 +0.44(+9.02%)
May 12, 2021 5.212 5.608 4.898 4.924 2,622,774 -0.25(-4.92%)
May 11, 2021 4.476 5.190 4.374 5.179 5,760,862 +1.09(+26.74%)
May 10, 2021 4.680 4.680 4.044 4.086 1,590,881 -0.74(-15.26%)
May 07, 2021 4.847 4.847 4.775 4.822 290,635 -0.03(-0.53%)
May 06, 2021 4.833 4.875 4.745 4.847 430,772 +0.03(+0.60%)
May 05, 2021 4.807 4.880 4.760 4.818 198,142 +0.04(+0.76%)
May 04, 2021 4.694 4.804 4.694 4.782 277,125 +0.04(+0.77%)
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.