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 (%)
Jun 30, 2021 5.994 6.057 5.963 6.013 385,141 +0.03(+0.42%)
Jun 29, 2021 6.082 6.113 5.988 5.988 306,120 -0.07(-1.14%)
Jun 28, 2021 6.195 6.195 5.982 6.057 855,077 -0.13(-2.13%)
Jun 25, 2021 6.201 6.295 6.189 6.189 717,719 -0.01(-0.10%)
Jun 24, 2021 6.264 6.283 6.110 6.195 752,465 +0.03(+0.51%)
Jun 23, 2021 6.214 6.283 6.151 6.164 405,097 -0.05(-0.81%)
Jun 22, 2021 6.195 6.245 6.126 6.214 634,076 -0.01(-0.20%)
Jun 21, 2021 6.088 6.283 6.076 6.226 946,223 +0.22(+3.65%)
Jun 18, 2021 6.107 6.164 5.957 6.007 1,267,473 -0.15(-2.44%)
Jun 17, 2021 6.333 6.402 6.107 6.157 762,507 -0.18(-2.77%)
Jun 16, 2021 6.308 6.383 6.232 6.333 646,393 +0.00(+0.00%)
Jun 15, 2021 6.326 6.427 6.195 6.333 544,675 +0.02(+0.30%)
Jun 14, 2021 6.458 6.489 6.283 6.314 475,482 -0.09(-1.37%)
Jun 11, 2021 6.445 6.458 6.308 6.402 438,991 +0.05(+0.79%)
Jun 10, 2021 6.502 6.591 6.345 6.351 543,556 -0.18(-2.78%)
Jun 09, 2021 6.439 6.558 6.358 6.533 653,258 +0.11(+1.66%)
Jun 08, 2021 6.464 6.464 6.308 6.427 653,158 +0.00(+0.00%)
Jun 07, 2021 6.464 6.583 6.339 6.427 557,939 -0.04(-0.58%)
Jun 04, 2021 6.508 6.727 6.455 6.464 523,169 -0.04(-0.67%)
Jun 03, 2021 6.464 6.533 6.383 6.508 417,425 +0.03(+0.39%)
Jun 02, 2021 6.420 6.564 6.351 6.483 554,909 +0.02(+0.29%)
Jun 01, 2021 6.470 6.552 6.348 6.464 714,327 +0.03(+0.49%)
May 28, 2021 6.546 6.602 6.338 6.433 641,441 -0.09(-1.44%)
May 27, 2021 6.701 6.757 6.521 6.527 634,230 -0.09(-1.41%)
May 26, 2021 6.489 6.669 6.427 6.620 733,952 +0.17(+2.61%)
May 25, 2021 6.907 6.975 6.427 6.452 1,063,457 -0.35(-5.21%)
May 24, 2021 7.187 7.224 6.726 6.807 1,094,458 -0.45(-6.18%)
May 21, 2021 7.449 7.517 7.181 7.256 914,452 -0.08(-1.10%)
May 20, 2021 8.414 8.464 7.287 7.336 1,792,956 -1.03(-12.35%)
May 19, 2021 8.307 8.428 7.997 8.370 1,527,763 -0.11(-1.24%)
May 18, 2021 8.538 8.659 8.402 8.475 1,186,409 -0.03(-0.37%)
May 17, 2021 7.976 8.643 7.945 8.507 1,747,083 +0.68(+8.65%)
May 14, 2021 7.808 7.913 7.546 7.829 784,247 +0.09(+1.15%)
May 13, 2021 7.084 7.772 7.047 7.740 933,358 +0.64(+9.02%)
May 12, 2021 7.514 8.086 7.063 7.100 1,819,018 -0.37(-4.92%)
May 11, 2021 6.454 7.483 6.307 7.467 3,995,430 +1.58(+26.74%)
May 10, 2021 6.748 6.748 5.831 5.892 1,103,351 -1.06(-15.26%)
May 07, 2021 6.989 6.989 6.884 6.953 201,569 -0.04(-0.53%)
May 06, 2021 6.968 7.029 6.842 6.989 298,761 +0.04(+0.60%)
May 05, 2021 6.932 7.037 6.863 6.947 137,421 +0.05(+0.76%)
May 04, 2021 6.769 6.926 6.769 6.895 192,199 +0.05(+0.77%)
May 03, 2021 6.742 6.895 6.732 6.842 316,896 +0.17(+2.60%)
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%)
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