Futurefuel Corp (NY: FF )

5.740 +0.150 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.150 6.243 5.999 6.197 358,080 -0.01(-0.17%)
Jun 29, 2020 5.901 6.316 5.894 6.207 402,453 +0.36(+6.12%)
Jun 26, 2020 5.740 5.911 5.605 5.849 565,629 +0.05(+0.89%)
Jun 25, 2020 5.657 5.818 5.517 5.797 526,309 +0.10(+1.82%)
Jun 24, 2020 5.870 5.906 5.657 5.694 687,920 -0.27(-4.52%)
Jun 23, 2020 6.129 6.139 5.880 5.963 498,496 -0.08(-1.37%)
Jun 22, 2020 6.031 6.165 5.937 6.046 329,411 +0.01(+0.09%)
Jun 19, 2020 6.238 6.399 6.005 6.041 535,159 -0.19(-3.00%)
Jun 18, 2020 6.202 6.316 6.114 6.228 400,389 -0.05(-0.83%)
Jun 17, 2020 6.601 6.601 6.248 6.279 359,908 -0.34(-5.17%)
Jun 16, 2020 6.648 6.757 6.482 6.622 445,335 +0.21(+3.23%)
Jun 15, 2020 6.176 6.487 6.150 6.414 283,424 +0.07(+1.06%)
Jun 12, 2020 6.559 6.601 6.160 6.347 391,293 -0.01(-0.08%)
Jun 11, 2020 6.632 6.658 6.347 6.352 420,415 -0.51(-7.41%)
Jun 10, 2020 7.436 7.436 6.824 6.860 415,393 -0.52(-7.03%)
Jun 09, 2020 7.296 7.472 7.120 7.379 377,735 +0.00(+0.00%)
Jun 08, 2020 7.534 7.534 7.210 7.379 370,791 -0.04(-0.56%)
Jun 05, 2020 7.260 7.711 7.254 7.420 581,443 +0.19(+2.58%)
Jun 04, 2020 7.021 7.239 6.941 7.234 464,105 +0.09(+1.23%)
Jun 03, 2020 7.260 7.260 7.083 7.145 531,155 -0.05(-0.72%)
Jun 02, 2020 7.005 7.254 7.000 7.197 568,464 +0.24(+3.50%)
Jun 01, 2020 6.757 7.130 6.699 6.954 412,435 +0.17(+2.52%)
May 29, 2020 6.679 6.850 6.611 6.782 424,270 -0.01(-0.08%)
May 28, 2020 6.659 6.924 6.622 6.788 499,460 +0.12(+1.78%)
May 27, 2020 6.530 6.684 6.408 6.669 437,699 +0.26(+4.11%)
May 26, 2020 6.426 6.537 6.354 6.406 258,470 +0.09(+1.39%)
May 22, 2020 6.251 6.323 6.168 6.318 249,917 +0.12(+1.92%)
May 21, 2020 6.034 6.251 6.034 6.199 372,126 +0.12(+2.04%)
May 20, 2020 6.354 6.359 5.982 6.075 399,375 -0.11(-1.83%)
May 19, 2020 6.080 6.370 6.019 6.189 564,803 +0.04(+0.67%)
May 18, 2020 6.013 6.204 6.013 6.148 849,786 +0.26(+4.47%)
May 15, 2020 5.559 5.900 5.482 5.884 671,289 +0.37(+6.64%)
May 14, 2020 5.332 5.533 5.213 5.518 497,561 +0.07(+1.23%)
May 13, 2020 5.409 5.471 5.280 5.451 424,256 -0.04(-0.75%)
May 12, 2020 5.544 5.642 5.471 5.492 523,675 -0.07(-1.30%)
May 11, 2020 5.549 5.673 5.440 5.564 445,691 +0.03(+0.56%)
May 08, 2020 5.327 5.533 5.172 5.533 408,585 +0.31(+5.93%)
May 07, 2020 5.208 5.249 5.110 5.224 337,299 +0.05(+1.00%)
May 06, 2020 5.203 5.291 5.144 5.172 253,057 -0.03(-0.50%)
May 05, 2020 5.296 5.340 5.167 5.198 412,719 +0.00(+0.00%)
May 04, 2020 5.255 5.304 5.084 5.198 192,711 -0.17(-3.08%)
May 01, 2020 5.275 5.378 5.193 5.363 233,643 +0.01(+0.10%)
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%)
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.