Futurefuel Corp (NY: FF )

12.30 USD +0.18 (+1.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 12.13 12.38 11.91 12.30 77,500 +0.18(+1.49%)
Nov 25, 2020 12.09 12.27 11.94 12.12 89,100 -0.04(-0.33%)
Nov 24, 2020 12.33 12.38 11.92 12.16 107,013 -0.04(-0.33%)
Nov 23, 2020 11.89 12.24 11.79 12.20 152,499 +0.33(+2.78%)
Nov 20, 2020 11.50 11.93 11.21 11.87 156,900 +0.42(+3.67%)
Nov 19, 2020 11.73 11.73 11.21 11.45 189,481 -0.20(-1.72%)
Nov 18, 2020 12.11 12.14 11.65 11.65 123,017 -0.46(-3.80%)
Nov 17, 2020 12.13 12.21 11.81 12.11 91,018 -0.03(-0.25%)
Nov 16, 2020 12.51 12.51 11.87 12.14 134,877 -0.15(-1.22%)
Nov 13, 2020 12.14 12.43 12.10 12.29 129,300 +0.35(+2.93%)
Nov 12, 2020 12.60 12.60 11.77 11.94 165,917 -0.78(-6.13%)
Nov 11, 2020 12.46 13.11 12.46 12.72 184,871 +0.31(+2.50%)
Nov 10, 2020 12.41 12.62 12.01 12.41 169,122 +0.03(+0.24%)
Nov 09, 2020 13.12 13.34 12.33 12.38 164,731 +0.14(+1.14%)
Nov 06, 2020 12.53 12.53 12.21 12.24 50,000 -0.21(-1.69%)
Nov 05, 2020 11.91 12.54 11.91 12.45 67,456 +0.64(+5.42%)
Nov 04, 2020 12.05 12.05 11.63 11.81 108,185 -0.52(-4.22%)
Nov 03, 2020 12.44 12.50 12.20 12.33 99,943 +0.13(+1.07%)
Nov 02, 2020 12.02 12.30 11.98 12.20 64,691 +0.31(+2.61%)
Oct 30, 2020 11.99 12.06 11.65 11.89 84,500 -0.11(-0.92%)
Oct 29, 2020 11.75 12.06 11.44 12.00 75,936 +0.22(+1.87%)
Oct 28, 2020 11.74 12.00 11.70 11.78 89,694 -0.19(-1.59%)
Oct 27, 2020 11.94 12.07 11.86 11.97 81,793 -0.03(-0.25%)
Oct 26, 2020 12.34 12.38 11.95 12.00 63,395 -0.49(-3.92%)
Oct 23, 2020 12.81 13.07 12.43 12.49 97,600 -0.24(-1.89%)
Oct 22, 2020 12.50 12.74 12.07 12.73 212,396 +0.28(+2.25%)
Oct 21, 2020 12.36 12.50 12.16 12.45 115,161 +0.13(+1.06%)
Oct 20, 2020 12.06 12.37 12.01 12.32 91,118 +0.35(+2.92%)
Oct 19, 2020 11.93 12.12 11.87 11.97 108,640 +0.14(+1.18%)
Oct 16, 2020 11.76 11.95 11.71 11.83 71,800 -0.01(-0.08%)
Oct 15, 2020 11.39 11.87 11.31 11.84 108,612 +0.29(+2.51%)
Oct 14, 2020 11.70 11.72 11.54 11.55 72,009 -0.04(-0.35%)
Oct 13, 2020 11.58 11.70 11.45 11.59 81,942 -0.11(-0.94%)
Oct 12, 2020 11.83 11.85 11.57 11.70 90,632 -0.10(-0.85%)
Oct 09, 2020 11.75 11.89 11.56 11.80 105,800 +0.16(+1.37%)
Oct 08, 2020 11.93 11.93 11.56 11.64 123,491 -0.07(-0.60%)
Oct 07, 2020 11.64 11.81 11.46 11.71 152,176 +0.16(+1.39%)
Oct 06, 2020 11.96 11.96 11.54 11.55 161,697 -0.22(-1.87%)
Oct 05, 2020 11.63 11.90 11.58 11.77 154,402 +0.38(+3.34%)
Oct 02, 2020 11.03 11.68 11.03 11.39 119,100 +0.18(+1.61%)
Oct 01, 2020 11.54 11.57 11.09 11.21 126,959 -0.16(-1.41%)
Sep 30, 2020 11.40 11.57 11.35 11.37 138,911 +0.05(+0.44%)
Sep 29, 2020 11.41 11.49 11.17 11.32 110,345 -0.09(-0.79%)
Sep 28, 2020 11.01 11.51 10.90 11.41 138,793 +0.52(+4.78%)
Sep 25, 2020 11.11 11.35 10.88 10.89 99,700 -0.30(-2.68%)
Sep 24, 2020 11.55 11.78 11.15 11.19 161,741 -0.32(-2.78%)
Sep 23, 2020 12.80 12.86 11.51 11.51 211,941 -1.20(-9.44%)
Sep 22, 2020 12.87 12.94 12.57 12.71 238,339 -0.01(-0.08%)
Sep 21, 2020 12.39 12.73 12.16 12.72 251,788 +0.19(+1.52%)
Sep 18, 2020 12.20 12.60 12.17 12.53 456,000 +0.43(+3.55%)
Sep 17, 2020 12.03 12.20 11.78 12.10 167,882 +0.04(+0.33%)
Sep 16, 2020 12.00 12.15 11.93 12.06 206,789 +0.14(+1.17%)
Sep 15, 2020 11.71 11.92 11.63 11.92 118,038 +0.26(+2.23%)
Sep 14, 2020 11.43 11.75 11.34 11.66 129,896 +0.29(+2.55%)
Sep 11, 2020 11.32 11.54 11.22 11.37 132,100 +0.11(+0.98%)
Sep 10, 2020 11.65 11.65 11.05 11.26 261,138 -0.30(-2.60%)
Sep 09, 2020 11.54 11.65 11.36 11.56 145,726 +0.12(+1.05%)
Sep 08, 2020 11.93 11.93 11.35 11.44 192,547 -0.58(-4.83%)
Sep 04, 2020 12.20 12.21 11.83 12.02 108,600 +0.04(+0.33%)
Sep 03, 2020 12.25 12.46 11.87 11.98 132,760 -0.32(-2.60%)
Sep 02, 2020 12.36 12.47 12.05 12.30 83,230 -0.01(-0.08%)
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.