Skip to main content

Futurefuel Corp (NY: FF )

4.930 +0.240 (+5.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 4.680 4.960 4.650 4.930 1,215,428 +0.24(+5.12%)
Jun 20, 2024 4.710 4.795 4.660 4.690 366,509 -0.01(-0.21%)
Jun 18, 2024 4.640 4.760 4.640 4.700 405,925 +0.08(+1.73%)
Jun 17, 2024 4.520 4.630 4.465 4.620 326,937 +0.06(+1.32%)
Jun 14, 2024 4.650 4.660 4.530 4.560 556,912 -0.05(-1.08%)
Jun 13, 2024 4.610 4.710 4.550 4.610 627,786 +0.01(+0.22%)
Jun 12, 2024 4.560 4.680 4.540 4.600 472,689 +0.07(+1.55%)
Jun 11, 2024 4.430 4.595 4.405 4.530 478,727 +0.03(+0.67%)
Jun 10, 2024 4.340 4.500 4.250 4.500 705,672 +0.17(+3.93%)
Jun 07, 2024 4.360 4.375 4.330 4.330 351,008 -0.04(-0.92%)
Jun 06, 2024 4.430 4.440 4.310 4.370 475,830 -0.08(-1.80%)
Jun 05, 2024 4.450 4.630 4.400 4.450 687,117 +0.09(+2.06%)
Jun 04, 2024 4.300 4.520 4.260 4.360 1,088,853 +0.26(+6.34%)
Jun 03, 2024 4.287 4.337 4.090 4.100 888,955 -0.06(-1.42%)
May 31, 2024 4.198 4.237 4.145 4.159 399,609 +0.00(+0.00%)
May 30, 2024 4.334 4.344 4.135 4.159 727,684 -0.21(-4.89%)
May 29, 2024 4.460 4.460 4.349 4.373 344,962 -0.09(-1.96%)
May 28, 2024 4.519 4.567 4.460 4.460 359,315 -0.06(-1.29%)
May 24, 2024 4.519 4.548 4.480 4.519 253,309 +0.04(+0.87%)
May 23, 2024 4.577 4.616 4.480 4.480 322,428 -0.15(-3.15%)
May 22, 2024 4.616 4.684 4.567 4.626 268,848 +0.03(+0.63%)
May 21, 2024 4.645 4.762 4.577 4.596 521,629 -0.06(-1.25%)
May 20, 2024 4.859 4.859 4.650 4.655 674,372 -0.20(-4.20%)
May 17, 2024 4.878 4.946 4.801 4.859 316,696 +0.00(+0.00%)
May 16, 2024 4.830 4.878 4.801 4.859 413,972 +0.01(+0.20%)
May 15, 2024 4.869 4.927 4.805 4.849 492,837 +0.02(+0.40%)
May 14, 2024 4.907 5.014 4.781 4.830 856,520 -0.06(-1.19%)
May 13, 2024 5.248 5.325 4.888 4.888 888,498 -0.46(-8.55%)
May 10, 2024 5.422 5.442 5.286 5.345 481,594 -0.09(-1.61%)
May 09, 2024 5.325 5.432 5.286 5.432 380,241 +0.13(+2.38%)
May 08, 2024 5.248 5.325 5.238 5.306 251,010 +0.03(+0.55%)
May 07, 2024 5.228 5.359 5.228 5.277 291,155 +0.05(+0.93%)
May 06, 2024 5.277 5.325 5.218 5.228 268,713 +0.00(+0.00%)
May 03, 2024 5.228 5.286 5.194 5.228 251,108 +0.04(+0.75%)
May 02, 2024 5.170 5.228 5.126 5.189 261,588 +0.03(+0.56%)
May 01, 2024 5.277 5.335 5.141 5.160 361,681 -0.11(-2.03%)
Apr 30, 2024 5.413 5.413 5.252 5.267 314,566 -0.17(-3.04%)
Apr 29, 2024 5.403 5.486 5.403 5.432 349,895 +0.03(+0.54%)
Apr 26, 2024 5.384 5.432 5.364 5.403 366,962 +0.00(+0.00%)
Apr 25, 2024 5.316 5.429 5.306 5.403 378,364 +0.05(+0.91%)
Apr 24, 2024 5.403 5.413 5.316 5.354 418,890 -0.09(-1.61%)
Apr 23, 2024 5.452 5.500 5.408 5.442 515,158 -0.03(-0.53%)
Apr 22, 2024 5.471 5.510 5.403 5.471 545,727 +0.00(+0.00%)
Apr 19, 2024 5.393 5.520 5.345 5.471 530,763 +0.05(+0.90%)
Apr 18, 2024 5.539 5.607 5.408 5.422 397,345 -0.09(-1.59%)
Apr 17, 2024 5.520 5.665 5.510 5.510 708,923 -0.03(-0.53%)
Apr 16, 2024 5.675 5.690 5.539 5.539 562,156 -0.19(-3.39%)
Apr 15, 2024 5.500 5.763 5.500 5.733 1,104,483 +0.21(+3.87%)
Apr 12, 2024 5.685 5.699 5.505 5.520 731,365 -0.13(-2.24%)
Apr 11, 2024 5.607 5.860 5.499 5.646 1,356,583 +0.06(+1.04%)
Apr 10, 2024 5.422 5.656 5.325 5.588 1,918,489 +0.04(+0.70%)
Apr 09, 2024 5.508 5.549 5.448 5.549 1,612,115 +0.07(+1.23%)
Apr 08, 2024 5.495 5.620 5.464 5.481 1,261,218 +0.02(+0.37%)
Apr 05, 2024 5.501 5.569 5.444 5.461 926,818 -0.03(-0.49%)
Apr 04, 2024 5.576 5.610 5.461 5.488 1,000,401 -0.05(-0.98%)
Apr 03, 2024 5.583 5.650 5.501 5.542 1,122,481 -0.06(-1.09%)
Apr 02, 2024 5.495 5.603 5.407 5.603 881,430 +0.10(+1.84%)
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.