Futurefuel Corp (NY: FF )

5.540 -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.543 5.543 5.342 5.352 324,755 -0.29(-5.21%)
Apr 29, 2020 5.543 5.687 5.522 5.646 320,498 +0.17(+3.01%)
Apr 28, 2020 5.517 5.543 5.362 5.481 277,540 +0.06(+1.05%)
Apr 27, 2020 5.285 5.450 5.208 5.424 249,331 +0.16(+3.04%)
Apr 24, 2020 5.295 5.409 5.172 5.264 252,711 -0.02(-0.39%)
Apr 23, 2020 5.202 5.419 5.187 5.285 328,378 +0.11(+2.19%)
Apr 22, 2020 5.074 5.213 4.976 5.172 479,064 +0.15(+2.98%)
Apr 21, 2020 4.764 5.068 4.728 5.022 854,100 +0.07(+1.46%)
Apr 20, 2020 4.950 5.120 4.790 4.950 963,194 +0.05(+1.05%)
Apr 17, 2020 4.671 4.973 4.671 4.898 1,637,313 +0.40(+8.79%)
Apr 16, 2020 4.663 4.738 4.465 4.502 968,493 -0.08(-1.71%)
Apr 15, 2020 4.718 4.745 4.546 4.581 690,912 -0.24(-4.96%)
Apr 14, 2020 4.953 5.004 4.765 4.820 548,193 -0.08(-1.68%)
Apr 13, 2020 4.996 5.004 4.843 4.902 491,908 -0.10(-1.96%)
Apr 09, 2020 5.094 5.173 4.922 5.000 841,369 +0.00(+0.08%)
Apr 08, 2020 5.043 5.090 4.937 4.996 579,008 +0.02(+0.47%)
Apr 07, 2020 5.094 5.094 4.906 4.973 1,124,226 +0.02(+0.48%)
Apr 06, 2020 4.734 4.961 4.636 4.949 532,609 +0.31(+6.76%)
Apr 03, 2020 4.753 4.863 4.542 4.636 506,811 -0.18(-3.74%)
Apr 02, 2020 4.687 4.871 4.663 4.816 425,796 +0.10(+2.08%)
Apr 01, 2020 4.299 4.718 4.252 4.718 523,907 +0.30(+6.83%)
Mar 31, 2020 4.683 4.683 4.350 4.416 540,857 -0.22(-4.73%)
Mar 30, 2020 4.495 4.644 4.150 4.636 602,011 +0.26(+6.00%)
Mar 27, 2020 4.236 4.461 4.205 4.373 418,515 -0.05(-1.24%)
Mar 26, 2020 4.052 4.502 4.048 4.428 762,838 +0.38(+9.50%)
Mar 25, 2020 4.193 4.263 3.985 4.044 635,395 -0.03(-0.67%)
Mar 24, 2020 4.005 4.421 3.993 4.071 762,231 +0.26(+6.89%)
Mar 23, 2020 3.828 3.962 3.719 3.809 434,487 -0.07(-1.82%)
Mar 20, 2020 4.075 4.122 3.723 3.879 498,645 -0.24(-5.89%)
Mar 19, 2020 4.107 4.271 3.923 4.122 463,373 +0.02(+0.48%)
Mar 18, 2020 4.491 4.597 4.028 4.103 374,494 -0.58(-12.46%)
Mar 17, 2020 4.095 4.698 3.899 4.687 566,904 +0.63(+15.56%)
Mar 16, 2020 3.660 4.181 3.660 4.056 497,604 +0.04(+0.98%)
Mar 13, 2020 3.738 4.017 3.574 4.017 759,452 +0.47(+13.38%)
Mar 12, 2020 3.491 3.781 3.429 3.542 662,009 -0.14(-3.93%)
Mar 11, 2020 3.636 3.707 3.570 3.687 287,382 -0.07(-1.77%)
Mar 10, 2020 3.711 3.754 3.572 3.754 285,407 +0.16(+4.36%)
Mar 09, 2020 3.864 3.942 3.554 3.597 369,602 -0.43(-10.61%)
Mar 06, 2020 3.864 4.044 3.864 4.024 363,138 -0.00(-0.10%)
Mar 05, 2020 3.977 4.064 3.919 4.028 286,915 -0.07(-1.63%)
Mar 04, 2020 4.083 4.103 3.919 4.095 362,028 +0.09(+2.25%)
Mar 03, 2020 4.079 4.193 3.938 4.005 316,971 -0.09(-2.20%)
Mar 02, 2020 3.997 4.103 3.958 4.095 272,484 +0.11(+2.75%)
Feb 28, 2020 3.985 4.064 3.868 3.985 418,005 -0.05(-1.36%)
Feb 27, 2020 4.145 4.278 4.040 4.040 338,039 -0.23(-5.38%)
Feb 26, 2020 4.317 4.352 4.250 4.270 255,517 -0.00(-0.09%)
Feb 25, 2020 4.434 4.476 4.250 4.274 242,339 -0.16(-3.60%)
Feb 24, 2020 4.418 4.480 4.391 4.434 169,253 -0.17(-3.64%)
Feb 21, 2020 4.687 4.699 4.580 4.601 185,834 -0.09(-1.99%)
Feb 20, 2020 4.660 4.749 4.660 4.695 161,632 +0.02(+0.33%)
Feb 19, 2020 4.621 4.697 4.613 4.679 166,691 +0.07(+1.52%)
Feb 18, 2020 4.644 4.706 4.582 4.609 193,252 -0.03(-0.67%)
Feb 14, 2020 4.562 4.660 4.543 4.640 253,340 +0.08(+1.71%)
Feb 13, 2020 4.465 4.574 4.449 4.562 282,707 +0.07(+1.65%)
Feb 12, 2020 4.547 4.593 4.484 4.488 313,690 +0.00(+0.09%)
Feb 11, 2020 4.461 4.523 4.449 4.484 223,491 +0.07(+1.68%)
Feb 10, 2020 4.437 4.482 4.406 4.410 269,880 -0.04(-0.88%)
Feb 07, 2020 4.578 4.599 4.410 4.449 262,067 -0.14(-3.14%)
Feb 06, 2020 4.632 4.648 4.584 4.593 326,791 +0.00(+0.00%)
Feb 05, 2020 4.547 4.605 4.519 4.593 275,340 +0.12(+2.61%)
Feb 04, 2020 4.457 4.511 4.449 4.476 294,365 +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.