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

Futurefuel Corp (NY: FF )

5.155 -0.035 (-0.67%)
Streaming Delayed Price Updated: 9:48 AM EST, Nov 19, 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 (%)
Nov 18, 2024 5.180 5.350 5.150 5.190 324,914 +0.07(+1.37%)
Nov 15, 2024 5.200 5.275 5.000 5.120 423,669 -0.07(-1.35%)
Nov 14, 2024 5.110 5.408 5.110 5.190 482,545 +0.16(+3.18%)
Nov 13, 2024 5.110 5.170 5.000 5.030 406,299 -0.06(-1.18%)
Nov 12, 2024 4.990 5.150 4.910 5.090 577,759 +0.09(+1.80%)
Nov 11, 2024 5.510 5.510 4.510 5.000 1,380,631 -1.09(-17.90%)
Nov 08, 2024 6.240 6.240 6.065 6.090 419,233 -0.16(-2.56%)
Nov 07, 2024 6.250 6.295 6.190 6.250 294,563 +0.02(+0.32%)
Nov 06, 2024 6.150 6.250 6.090 6.230 388,235 +0.19(+3.15%)
Nov 05, 2024 6.000 6.075 5.960 6.040 215,497 +0.02(+0.33%)
Nov 04, 2024 6.000 6.110 5.995 6.020 268,364 +0.04(+0.67%)
Nov 01, 2024 6.040 6.050 5.895 5.980 191,535 -0.06(-0.99%)
Oct 31, 2024 6.100 6.140 6.010 6.040 209,591 -0.02(-0.33%)
Oct 30, 2024 6.040 6.190 6.040 6.060 205,304 -0.03(-0.49%)
Oct 29, 2024 6.160 6.160 5.910 6.090 299,291 -0.08(-1.30%)
Oct 28, 2024 6.200 6.310 6.170 6.170 272,567 -0.03(-0.48%)
Oct 25, 2024 6.240 6.390 6.190 6.200 274,611 +0.04(+0.65%)
Oct 24, 2024 6.100 6.210 6.100 6.160 282,294 +0.08(+1.32%)
Oct 23, 2024 6.030 6.100 6.000 6.080 269,602 +0.03(+0.50%)
Oct 22, 2024 5.930 6.100 5.910 6.050 306,448 +0.12(+2.02%)
Oct 21, 2024 6.100 6.100 5.920 5.930 261,374 -0.16(-2.63%)
Oct 18, 2024 6.120 6.190 6.090 6.090 244,986 -0.02(-0.33%)
Oct 17, 2024 6.110 6.135 6.010 6.110 206,324 -0.02(-0.33%)
Oct 16, 2024 6.110 6.180 6.085 6.130 211,338 +0.08(+1.32%)
Oct 15, 2024 6.170 6.225 6.040 6.050 269,442 -0.12(-1.94%)
Oct 14, 2024 6.310 6.310 6.080 6.170 339,409 -0.12(-1.91%)
Oct 11, 2024 6.160 6.360 6.160 6.290 236,471 +0.15(+2.44%)
Oct 10, 2024 6.210 6.230 6.060 6.140 243,818 -0.08(-1.29%)
Oct 09, 2024 5.970 6.235 5.970 6.220 253,681 +0.30(+5.07%)
Oct 08, 2024 6.030 6.050 5.815 5.920 290,040 -0.13(-2.15%)
Oct 07, 2024 6.050 6.085 5.940 6.050 284,917 +0.01(+0.17%)
Oct 04, 2024 5.770 6.040 5.760 6.040 309,419 +0.28(+4.86%)
Oct 03, 2024 5.680 5.830 5.630 5.760 228,213 +0.05(+0.88%)
Oct 02, 2024 5.720 5.730 5.655 5.710 130,426 +0.04(+0.71%)
Oct 01, 2024 5.720 5.755 5.660 5.670 344,463 -0.08(-1.39%)
Sep 30, 2024 5.650 5.770 5.600 5.750 251,825 +0.13(+2.31%)
Sep 27, 2024 5.700 5.700 5.610 5.620 170,461 -0.05(-0.88%)
Sep 26, 2024 5.650 5.720 5.600 5.670 264,565 +0.00(+0.00%)
Sep 25, 2024 5.710 5.750 5.605 5.670 335,203 -0.03(-0.53%)
Sep 24, 2024 5.570 5.770 5.500 5.700 242,370 +0.16(+2.89%)
Sep 23, 2024 5.610 5.680 5.535 5.540 176,729 -0.02(-0.36%)
Sep 20, 2024 5.680 5.680 5.525 5.560 490,350 -0.18(-3.14%)
Sep 19, 2024 5.700 5.755 5.640 5.740 206,541 +0.15(+2.68%)
Sep 18, 2024 5.740 5.820 5.590 5.590 252,953 -0.15(-2.61%)
Sep 17, 2024 5.600 5.740 5.590 5.740 273,348 +0.17(+3.05%)
Sep 16, 2024 5.630 5.680 5.490 5.570 299,276 -0.04(-0.71%)
Sep 13, 2024 5.580 5.675 5.570 5.610 229,514 +0.07(+1.26%)
Sep 12, 2024 5.610 5.610 5.440 5.540 236,902 -0.01(-0.18%)
Sep 11, 2024 5.490 5.570 5.400 5.550 294,698 +0.04(+0.73%)
Sep 10, 2024 5.640 5.645 5.460 5.510 282,952 -0.11(-1.96%)
Sep 09, 2024 5.830 5.860 5.620 5.620 228,459 -0.18(-3.10%)
Sep 06, 2024 5.880 5.950 5.755 5.800 189,727 -0.08(-1.36%)
Sep 05, 2024 6.000 6.009 5.825 5.880 304,500 -0.07(-1.18%)
Sep 04, 2024 5.860 5.960 5.790 5.950 202,419 +0.05(+0.85%)
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.