Financial News

Futurefuel Corp (NY: FF )

5.590 -0.150 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.685 6.763 6.637 6.669 244,137 -0.07(-1.09%)
Apr 29, 2021 6.895 6.895 6.725 6.742 191,095 -0.09(-1.38%)
Apr 28, 2021 6.779 6.869 6.763 6.837 192,245 +0.02(+0.23%)
Apr 27, 2021 6.905 6.905 6.748 6.821 168,311 -0.04(-0.61%)
Apr 26, 2021 6.753 6.921 6.742 6.863 216,135 +0.13(+1.95%)
Apr 23, 2021 6.727 6.811 6.690 6.732 218,809 +0.06(+0.87%)
Apr 22, 2021 6.716 6.779 6.627 6.674 220,031 -0.01(-0.08%)
Apr 21, 2021 6.685 6.790 6.648 6.679 268,543 +0.02(+0.32%)
Apr 20, 2021 6.853 6.869 6.595 6.658 242,280 -0.17(-2.46%)
Apr 19, 2021 7.089 7.147 6.805 6.826 346,392 -0.32(-4.41%)
Apr 16, 2021 7.236 7.289 7.089 7.142 215,572 -0.04(-0.51%)
Apr 15, 2021 7.220 7.310 7.131 7.178 183,809 -0.01(-0.15%)
Apr 14, 2021 7.184 7.347 7.157 7.189 197,714 -0.01(-0.15%)
Apr 13, 2021 7.320 7.331 7.131 7.199 272,249 -0.13(-1.72%)
Apr 12, 2021 7.278 7.378 7.262 7.325 163,366 +0.07(+0.94%)
Apr 09, 2021 7.331 7.362 7.252 7.257 170,248 -0.03(-0.43%)
Apr 08, 2021 7.415 7.415 7.247 7.289 223,463 -0.07(-1.00%)
Apr 07, 2021 7.472 7.530 7.323 7.362 248,637 -0.09(-1.27%)
Apr 06, 2021 7.556 7.648 7.451 7.457 177,374 -0.10(-1.32%)
Apr 05, 2021 7.693 7.709 7.483 7.556 276,552 -0.04(-0.48%)
Apr 01, 2021 7.646 7.646 7.493 7.593 185,292 -0.04(-0.48%)
Mar 31, 2021 7.551 7.735 7.446 7.630 593,382 +0.09(+1.18%)
Mar 30, 2021 7.362 7.640 7.310 7.541 222,119 +0.17(+2.28%)
Mar 29, 2021 7.478 7.656 7.331 7.373 267,084 -0.20(-2.70%)
Mar 26, 2021 7.525 7.646 7.388 7.577 281,652 +0.17(+2.27%)
Mar 25, 2021 7.084 7.451 7.023 7.409 303,901 +0.27(+3.75%)
Mar 24, 2021 7.084 7.420 7.084 7.142 379,347 +0.09(+1.27%)
Mar 23, 2021 7.315 7.352 7.016 7.052 295,501 -0.35(-4.75%)
Mar 22, 2021 7.593 7.693 7.352 7.404 360,970 -0.19(-2.49%)
Mar 19, 2021 7.698 7.709 7.378 7.593 1,069,480 -0.12(-1.50%)
Mar 18, 2021 7.913 8.046 7.682 7.709 316,529 -0.23(-2.85%)
Mar 17, 2021 7.982 8.013 7.604 7.934 401,211 +0.03(+0.33%)
Mar 16, 2021 8.323 8.323 7.908 7.908 276,556 -0.31(-3.77%)
Mar 15, 2021 8.533 8.533 8.160 8.218 418,887 -0.27(-3.16%)
Mar 12, 2021 8.339 8.528 8.328 8.486 262,228 +0.13(+1.57%)
Mar 11, 2021 8.386 8.386 8.181 8.355 199,948 +0.04(+0.44%)
Mar 10, 2021 8.192 8.344 8.152 8.318 243,708 +0.12(+1.41%)
Mar 09, 2021 8.286 8.339 8.150 8.202 226,445 +0.02(+0.19%)
Mar 08, 2021 7.892 8.197 7.892 8.187 304,278 +0.32(+4.00%)
Mar 05, 2021 7.740 7.887 7.451 7.871 374,204 +0.29(+3.88%)
Mar 04, 2021 7.982 7.982 7.451 7.577 318,591 -0.38(-4.82%)
Mar 03, 2021 8.118 8.145 7.882 7.961 216,436 -0.06(-0.72%)
Mar 02, 2021 8.029 8.150 7.961 8.018 233,592 -0.02(-0.26%)
Mar 01, 2021 7.856 8.050 7.840 8.040 203,043 +0.33(+4.29%)
Feb 26, 2021 7.945 8.024 7.709 7.709 358,588 -0.20(-2.59%)
Feb 25, 2021 8.201 8.227 7.877 7.913 212,606 -0.26(-3.14%)
Feb 24, 2021 8.034 8.238 8.031 8.170 264,121 +0.24(+2.97%)
Feb 23, 2021 8.264 8.264 7.845 7.934 415,429 -0.39(-4.71%)
Feb 22, 2021 8.337 8.348 8.029 8.327 411,668 +0.25(+3.04%)
Feb 19, 2021 7.856 8.138 7.835 8.081 370,340 +0.29(+3.69%)
Feb 18, 2021 7.940 8.023 7.751 7.793 332,069 -0.15(-1.84%)
Feb 17, 2021 8.374 8.452 7.929 7.940 475,968 -0.43(-5.18%)
Feb 16, 2021 9.237 9.279 8.337 8.374 660,649 -0.80(-8.72%)
Feb 12, 2021 9.305 9.341 8.960 9.174 502,263 -0.07(-0.79%)
Feb 11, 2021 8.729 9.279 8.714 9.247 746,973 +0.63(+7.28%)
Feb 10, 2021 8.473 8.761 8.332 8.620 554,543 +0.25(+2.94%)
Feb 09, 2021 8.431 8.552 8.055 8.374 569,045 +0.12(+1.39%)
Feb 08, 2021 7.668 8.280 7.652 8.259 620,545 +0.65(+8.52%)
Feb 05, 2021 7.715 7.730 7.479 7.610 288,127 -0.05(-0.61%)
Feb 04, 2021 7.479 7.662 7.380 7.657 417,236 +0.18(+2.45%)
Feb 03, 2021 7.380 7.521 7.286 7.474 265,759 +0.07(+0.92%)
Feb 02, 2021 7.375 7.469 7.239 7.406 246,969 +0.11(+1.51%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback