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

Futurefuel Corp (NY: FF )

4.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 4.545 4.584 4.401 4.466 923,859 -0.07(-1.44%)
May 27, 2021 4.653 4.692 4.527 4.532 913,474 -0.06(-1.41%)
May 26, 2021 4.506 4.631 4.462 4.596 1,057,102 +0.12(+2.61%)
May 25, 2021 4.795 4.843 4.462 4.480 1,531,684 -0.25(-5.21%)
May 24, 2021 4.990 5.016 4.670 4.726 1,576,334 -0.31(-6.18%)
May 21, 2021 5.172 5.219 4.986 5.038 1,317,074 -0.06(-1.10%)
May 20, 2021 5.842 5.876 5.059 5.094 2,582,371 -0.72(-12.35%)
May 19, 2021 5.768 5.852 5.553 5.812 2,200,418 -0.07(-1.24%)
May 18, 2021 5.928 6.012 5.833 5.884 1,708,770 -0.02(-0.37%)
May 17, 2021 5.538 6.001 5.516 5.906 2,516,302 +0.47(+8.65%)
May 14, 2021 5.421 5.494 5.239 5.436 1,129,542 +0.06(+1.15%)
May 13, 2021 4.918 5.396 4.893 5.374 1,344,304 +0.44(+9.02%)
May 12, 2021 5.217 5.614 4.904 4.929 2,619,908 -0.26(-4.92%)
May 11, 2021 4.481 5.195 4.379 5.184 5,754,568 +1.09(+26.74%)
May 10, 2021 4.685 4.685 4.049 4.091 1,589,143 -0.74(-15.26%)
May 07, 2021 4.853 4.853 4.780 4.827 290,317 -0.03(-0.53%)
May 06, 2021 4.838 4.880 4.751 4.853 430,302 +0.03(+0.60%)
May 05, 2021 4.813 4.886 4.765 4.824 197,926 +0.04(+0.76%)
May 04, 2021 4.700 4.809 4.700 4.787 276,823 +0.04(+0.77%)
May 03, 2021 4.681 4.787 4.674 4.751 456,422 +0.12(+2.60%)
Apr 30, 2021 4.641 4.696 4.608 4.630 351,627 -0.05(-1.09%)
Apr 29, 2021 4.787 4.787 4.669 4.681 275,232 -0.07(-1.38%)
Apr 28, 2021 4.707 4.769 4.696 4.747 276,888 +0.01(+0.23%)
Apr 27, 2021 4.794 4.794 4.685 4.736 242,417 -0.03(-0.61%)
Apr 26, 2021 4.689 4.805 4.681 4.765 311,297 +0.09(+1.95%)
Apr 23, 2021 4.670 4.729 4.645 4.674 315,148 +0.04(+0.87%)
Apr 22, 2021 4.663 4.707 4.601 4.634 316,909 -0.00(-0.08%)
Apr 21, 2021 4.641 4.714 4.616 4.638 386,779 +0.01(+0.32%)
Apr 20, 2021 4.758 4.769 4.579 4.623 348,953 -0.12(-2.46%)
Apr 19, 2021 4.922 4.962 4.725 4.740 498,905 -0.22(-4.41%)
Apr 16, 2021 5.024 5.061 4.922 4.958 310,485 -0.03(-0.51%)
Apr 15, 2021 5.013 5.075 4.951 4.984 264,738 -0.01(-0.15%)
Apr 14, 2021 4.988 5.101 4.969 4.991 284,766 -0.01(-0.15%)
Apr 13, 2021 5.082 5.090 4.951 4.999 392,117 -0.09(-1.72%)
Apr 12, 2021 5.053 5.122 5.042 5.086 235,294 +0.05(+0.94%)
Apr 09, 2021 5.090 5.112 5.035 5.039 245,206 -0.02(-0.43%)
Apr 08, 2021 5.148 5.148 5.031 5.061 321,851 -0.05(-1.00%)
Apr 07, 2021 5.188 5.228 5.084 5.112 358,108 -0.07(-1.27%)
Apr 06, 2021 5.246 5.310 5.174 5.177 255,470 -0.07(-1.32%)
Apr 05, 2021 5.341 5.352 5.195 5.246 398,315 -0.03(-0.48%)
Apr 01, 2021 5.308 5.308 5.203 5.272 266,875 -0.03(-0.48%)
Mar 31, 2021 5.243 5.370 5.170 5.297 854,641 +0.06(+1.18%)
Mar 30, 2021 5.112 5.305 5.075 5.236 319,915 +0.12(+2.28%)
Mar 29, 2021 5.192 5.316 5.090 5.119 384,678 -0.14(-2.70%)
Mar 26, 2021 5.225 5.308 5.130 5.261 405,660 +0.12(+2.27%)
Mar 25, 2021 4.918 5.174 4.876 5.144 437,705 +0.19(+3.75%)
Mar 24, 2021 4.918 5.152 4.918 4.958 546,369 +0.06(+1.27%)
Mar 23, 2021 5.079 5.104 4.871 4.896 425,606 -0.24(-4.75%)
Mar 22, 2021 5.272 5.341 5.104 5.141 519,901 -0.13(-2.49%)
Mar 19, 2021 5.345 5.352 5.122 5.272 1,540,359 -0.08(-1.50%)
Mar 18, 2021 5.494 5.586 5.334 5.352 455,892 -0.16(-2.85%)
Mar 17, 2021 5.542 5.564 5.279 5.509 577,859 +0.02(+0.33%)
Mar 16, 2021 5.779 5.779 5.491 5.491 398,321 -0.22(-3.77%)
Mar 15, 2021 5.925 5.925 5.666 5.706 603,318 -0.19(-3.16%)
Mar 12, 2021 5.790 5.921 5.782 5.892 377,684 +0.09(+1.57%)
Mar 11, 2021 5.822 5.822 5.680 5.801 287,983 +0.03(+0.44%)
Mar 10, 2021 5.688 5.793 5.660 5.775 351,010 +0.08(+1.41%)
Mar 09, 2021 5.753 5.790 5.658 5.695 326,147 +0.01(+0.19%)
Mar 08, 2021 5.480 5.691 5.480 5.684 438,248 +0.22(+4.00%)
Mar 05, 2021 5.374 5.476 5.174 5.465 538,961 +0.20(+3.88%)
Mar 04, 2021 5.542 5.542 5.174 5.261 458,863 -0.27(-4.82%)
Mar 03, 2021 5.637 5.655 5.473 5.527 311,730 -0.04(-0.72%)
Mar 02, 2021 5.575 5.658 5.527 5.567 336,440 -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.