Futurefuel Corp (NY: FF )

5.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.549 5.549 5.348 5.358 324,400 -0.29(-5.21%)
Apr 29, 2020 5.549 5.693 5.528 5.652 320,147 +0.17(+3.01%)
Apr 28, 2020 5.523 5.549 5.368 5.487 277,237 +0.06(+1.05%)
Apr 27, 2020 5.291 5.456 5.213 5.430 249,058 +0.16(+3.04%)
Apr 24, 2020 5.301 5.415 5.177 5.270 252,435 -0.02(-0.39%)
Apr 23, 2020 5.208 5.425 5.193 5.291 328,019 +0.11(+2.19%)
Apr 22, 2020 5.079 5.218 4.981 5.177 478,541 +0.15(+2.98%)
Apr 21, 2020 4.769 5.074 4.733 5.028 853,166 +0.07(+1.46%)
Apr 20, 2020 4.955 5.126 4.795 4.955 962,142 +0.05(+1.05%)
Apr 17, 2020 4.676 4.978 4.676 4.904 1,635,524 +0.40(+8.79%)
Apr 16, 2020 4.668 4.743 4.470 4.507 967,434 -0.08(-1.71%)
Apr 15, 2020 4.723 4.751 4.551 4.586 690,157 -0.24(-4.96%)
Apr 14, 2020 4.959 5.010 4.770 4.825 547,594 -0.08(-1.68%)
Apr 13, 2020 5.002 5.010 4.849 4.908 491,371 -0.10(-1.96%)
Apr 09, 2020 5.100 5.178 4.927 5.006 840,449 +0.00(+0.08%)
Apr 08, 2020 5.049 5.096 4.943 5.002 578,375 +0.02(+0.47%)
Apr 07, 2020 5.100 5.100 4.911 4.978 1,122,998 +0.02(+0.48%)
Apr 06, 2020 4.739 4.966 4.641 4.955 532,027 +0.31(+6.76%)
Apr 03, 2020 4.758 4.868 4.547 4.641 506,258 -0.18(-3.74%)
Apr 02, 2020 4.692 4.876 4.668 4.821 425,330 +0.10(+2.08%)
Apr 01, 2020 4.303 4.723 4.256 4.723 523,334 +0.30(+6.83%)
Mar 31, 2020 4.688 4.688 4.354 4.421 540,266 -0.22(-4.73%)
Mar 30, 2020 4.500 4.649 4.154 4.641 601,353 +0.26(+6.00%)
Mar 27, 2020 4.241 4.466 4.209 4.378 418,058 -0.05(-1.24%)
Mar 26, 2020 4.056 4.507 4.052 4.433 762,005 +0.38(+9.50%)
Mar 25, 2020 4.197 4.268 3.990 4.048 634,701 -0.03(-0.67%)
Mar 24, 2020 4.009 4.426 3.997 4.076 761,398 +0.26(+6.89%)
Mar 23, 2020 3.833 3.966 3.723 3.813 434,013 -0.07(-1.82%)
Mar 20, 2020 4.080 4.127 3.727 3.884 498,100 -0.24(-5.89%)
Mar 19, 2020 4.111 4.276 3.927 4.127 462,866 +0.02(+0.48%)
Mar 18, 2020 4.496 4.602 4.033 4.107 374,085 -0.58(-12.46%)
Mar 17, 2020 4.099 4.704 3.903 4.692 566,285 +0.63(+15.56%)
Mar 16, 2020 3.664 4.186 3.664 4.060 497,060 +0.04(+0.98%)
Mar 13, 2020 3.742 4.021 3.578 4.021 758,622 +0.47(+13.38%)
Mar 12, 2020 3.495 3.786 3.433 3.546 661,286 -0.15(-3.93%)
Mar 11, 2020 3.640 3.711 3.574 3.691 287,068 -0.07(-1.77%)
Mar 10, 2020 3.715 3.758 3.576 3.758 285,095 +0.16(+4.36%)
Mar 09, 2020 3.868 3.946 3.558 3.601 369,198 -0.43(-10.61%)
Mar 06, 2020 3.868 4.048 3.868 4.029 362,741 -0.00(-0.10%)
Mar 05, 2020 3.982 4.068 3.923 4.033 286,601 -0.07(-1.63%)
Mar 04, 2020 4.088 4.107 3.923 4.099 361,633 +0.09(+2.25%)
Mar 03, 2020 4.084 4.198 3.943 4.009 316,625 -0.09(-2.20%)
Mar 02, 2020 4.001 4.107 3.962 4.099 272,186 +0.11(+2.75%)
Feb 28, 2020 3.990 4.068 3.872 3.990 417,548 -0.05(-1.36%)
Feb 27, 2020 4.150 4.282 4.045 4.045 337,669 -0.23(-5.38%)
Feb 26, 2020 4.321 4.357 4.255 4.275 255,238 -0.00(-0.09%)
Feb 25, 2020 4.438 4.481 4.255 4.279 242,074 -0.16(-3.60%)
Feb 24, 2020 4.423 4.485 4.396 4.438 169,068 -0.17(-3.64%)
Feb 21, 2020 4.692 4.704 4.585 4.606 185,631 -0.09(-1.99%)
Feb 20, 2020 4.665 4.754 4.665 4.700 161,455 +0.02(+0.33%)
Feb 19, 2020 4.626 4.702 4.618 4.684 166,509 +0.07(+1.52%)
Feb 18, 2020 4.649 4.711 4.587 4.614 193,041 -0.03(-0.67%)
Feb 14, 2020 4.567 4.665 4.548 4.645 253,063 +0.08(+1.71%)
Feb 13, 2020 4.470 4.579 4.454 4.567 282,398 +0.07(+1.65%)
Feb 12, 2020 4.552 4.598 4.489 4.493 313,347 +0.00(+0.09%)
Feb 11, 2020 4.466 4.528 4.454 4.489 223,247 +0.07(+1.68%)
Feb 10, 2020 4.442 4.487 4.411 4.415 269,586 -0.04(-0.88%)
Feb 07, 2020 4.583 4.604 4.415 4.454 261,781 -0.14(-3.14%)
Feb 06, 2020 4.637 4.653 4.589 4.598 326,434 +0.00(+0.00%)
Feb 05, 2020 4.552 4.610 4.524 4.598 275,039 +0.12(+2.61%)
Feb 04, 2020 4.462 4.516 4.454 4.481 294,043 +0.09(+2.13%)
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.