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

Futurefuel Corp (NY: FF )

4.460 -0.040 (-0.89%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 11, 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 28, 2022 3.124 3.184 3.102 3.180 519,745 +0.03(+0.82%)
Feb 25, 2022 3.090 3.176 3.124 3.154 286,528 +0.07(+2.22%)
Feb 24, 2022 3.013 3.101 2.936 3.086 561,282 +0.04(+1.27%)
Feb 23, 2022 3.107 3.141 3.047 3.047 382,260 -0.03(-0.97%)
Feb 22, 2022 3.133 3.163 3.047 3.077 465,576 -0.06(-2.05%)
Feb 18, 2022 3.141 0 -0.07(-2.14%)
Feb 17, 2022 3.197 3.210 3.152 3.210 758,785 -0.01(-0.40%)
Feb 16, 2022 3.257 3.275 3.197 3.223 235,160 -0.05(-1.44%)
Feb 15, 2022 3.201 3.278 3.201 3.270 342,174 +0.08(+2.55%)
Feb 14, 2022 3.090 3.197 3.079 3.188 671,556 +0.08(+2.48%)
Feb 11, 2022 3.116 3.157 3.068 3.111 450,401 -0.01(-0.41%)
Feb 10, 2022 3.111 3.231 3.111 3.124 539,359 -0.01(-0.27%)
Feb 09, 2022 3.180 3.206 3.124 3.133 1,030,720 -0.03(-0.81%)
Feb 08, 2022 3.214 3.236 3.124 3.158 341,917 -0.03(-1.07%)
Feb 07, 2022 3.227 3.283 3.188 3.193 408,003 -0.03(-1.06%)
Feb 04, 2022 3.227 3.321 3.174 3.227 384,155 +0.03(+0.80%)
Feb 03, 2022 3.300 3.176 3.201 734,200 -0.10(-3.11%)
Feb 02, 2022 3.304 3.315 3.197 3.304 627,617 -0.01(-0.39%)
Feb 01, 2022 3.356 3.356 3.253 3.317 337,290 -0.03(-0.77%)
Jan 31, 2022 3.231 3.343 3.343 302,129 +0.09(+2.77%)
Jan 28, 2022 3.197 3.253 3.154 3.253 317,159 +0.04(+1.20%)
Jan 27, 2022 3.257 3.321 3.188 3.214 240,946 -0.05(-1.45%)
Jan 26, 2022 3.514 3.514 3.248 3.261 314,525 -0.09(-2.56%)
Jan 25, 2022 3.274 3.381 3.201 3.347 308,413 +0.01(+0.39%)
Jan 24, 2022 3.180 3.343 3.160 3.334 336,422 +0.11(+3.46%)
Jan 21, 2022 3.274 3.329 3.223 3.223 382,251 -0.08(-2.34%)
Jan 20, 2022 3.480 3.488 3.287 3.300 342,680 -0.18(-5.29%)
Jan 19, 2022 3.514 3.537 3.420 3.484 271,158 -0.03(-0.73%)
Jan 18, 2022 3.488 3.557 3.420 3.510 400,242 +0.03(+0.99%)
Jan 14, 2022 3.476 0 +0.04(+1.12%)
Jan 13, 2022 3.493 3.544 3.428 3.437 193,039 -0.06(-1.84%)
Jan 12, 2022 3.626 3.677 3.493 3.501 482,227 -0.09(-2.62%)
Jan 11, 2022 3.523 3.626 3.514 3.596 447,706 +0.11(+3.20%)
Jan 10, 2022 3.488 3.540 3.437 3.484 433,507 +0.01(+0.25%)
Jan 07, 2022 3.441 3.493 3.390 3.476 430,756 +0.06(+1.88%)
Jan 06, 2022 3.416 3.531 3.403 3.411 436,816 +0.01(+0.25%)
Jan 05, 2022 3.424 3.527 3.381 3.403 410,980 +0.01(+0.25%)
Jan 04, 2022 3.343 3.463 3.326 3.394 415,976 +0.06(+1.80%)
Jan 03, 2022 3.313 3.390 3.313 3.334 327,466 +0.06(+1.83%)
Dec 31, 2021 3.227 3.291 3.201 3.274 1,302,081 +0.04(+1.33%)
Dec 30, 2021 3.223 3.317 3.223 3.231 346,694 -0.00(-0.13%)
Dec 29, 2021 3.240 3.266 3.184 3.236 311,617 -0.00(-0.13%)
Dec 28, 2021 3.308 3.360 3.240 3.240 324,108 -0.09(-2.58%)
Dec 27, 2021 3.248 3.351 3.218 3.326 364,943 +0.07(+2.24%)
Dec 23, 2021 3.154 3.257 3.124 3.253 434,557 +0.13(+4.12%)
Dec 22, 2021 3.158 3.184 3.111 3.124 298,156 -0.05(-1.49%)
Dec 21, 2021 3.154 3.197 3.137 3.171 370,602 +0.05(+1.65%)
Dec 20, 2021 3.188 3.193 3.021 3.120 785,729 -0.12(-3.70%)
Dec 17, 2021 3.193 3.253 3.136 3.240 2,470,181 +0.07(+2.16%)
Dec 16, 2021 3.184 3.223 3.152 3.171 574,846 +0.01(+0.41%)
Dec 15, 2021 3.124 3.188 3.064 3.158 1,191,186 +0.00(+0.00%)
Dec 14, 2021 3.214 3.214 3.154 3.158 1,265,959 -0.05(-1.60%)
Dec 13, 2021 3.244 3.253 3.171 3.210 637,560 +0.01(+0.27%)
Dec 10, 2021 3.287 3.313 3.193 3.201 587,034 -0.08(-2.48%)
Dec 09, 2021 3.300 3.304 3.253 3.283 331,071 -0.05(-1.54%)
Dec 08, 2021 3.330 3.364 3.300 3.334 251,412 +0.04(+1.30%)
Dec 07, 2021 3.278 3.334 3.253 3.291 456,020 +0.03(+0.92%)
Dec 06, 2021 3.296 3.347 3.257 3.261 428,208 -0.02(-0.65%)
Dec 03, 2021 3.386 3.411 3.266 3.283 282,272 -0.09(-2.79%)
Dec 02, 2021 3.338 3.403 3.300 3.377 378,496 +0.06(+1.81%)
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.