Financial News

Futurefuel Corp (NY: FF )

5.735 +0.145 (+2.59%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.001 6.064 5.970 6.020 384,720 +0.03(+0.42%)
Jun 29, 2021 6.089 6.120 5.995 5.995 305,785 -0.07(-1.14%)
Jun 28, 2021 6.202 6.202 5.988 6.064 854,143 -0.13(-2.13%)
Jun 25, 2021 6.208 6.302 6.195 6.195 716,935 -0.01(-0.10%)
Jun 24, 2021 6.271 6.289 6.117 6.202 751,643 +0.03(+0.51%)
Jun 23, 2021 6.220 6.289 6.158 6.170 404,654 -0.05(-0.81%)
Jun 22, 2021 6.202 6.252 6.133 6.220 633,384 -0.01(-0.20%)
Jun 21, 2021 6.095 6.289 6.083 6.233 945,189 +0.22(+3.65%)
Jun 18, 2021 6.114 6.170 5.963 6.014 1,266,088 -0.15(-2.44%)
Jun 17, 2021 6.340 6.409 6.114 6.164 761,674 -0.18(-2.77%)
Jun 16, 2021 6.315 6.390 6.239 6.340 645,687 +0.00(+0.00%)
Jun 15, 2021 6.333 6.434 6.202 6.340 544,080 +0.02(+0.30%)
Jun 14, 2021 6.465 6.496 6.289 6.321 474,963 -0.09(-1.37%)
Jun 11, 2021 6.452 6.465 6.315 6.409 438,512 +0.05(+0.79%)
Jun 10, 2021 6.509 6.598 6.352 6.358 542,962 -0.18(-2.78%)
Jun 09, 2021 6.446 6.565 6.365 6.540 652,544 +0.11(+1.66%)
Jun 08, 2021 6.471 6.471 6.315 6.434 652,444 +0.00(+0.00%)
Jun 07, 2021 6.471 6.590 6.346 6.434 557,329 -0.04(-0.58%)
Jun 04, 2021 6.515 6.735 6.462 6.471 522,597 -0.04(-0.67%)
Jun 03, 2021 6.471 6.540 6.390 6.515 416,969 +0.03(+0.39%)
Jun 02, 2021 6.427 6.572 6.358 6.490 554,302 +0.02(+0.29%)
Jun 01, 2021 6.478 6.559 6.355 6.471 713,546 +0.03(+0.49%)
May 28, 2021 6.553 6.609 6.345 6.440 640,740 -0.09(-1.44%)
May 27, 2021 6.709 6.765 6.528 6.534 633,537 -0.09(-1.41%)
May 26, 2021 6.497 6.677 6.434 6.628 733,150 +0.17(+2.61%)
May 25, 2021 6.914 6.983 6.434 6.459 1,062,295 -0.36(-5.22%)
May 24, 2021 7.195 7.232 6.734 6.815 1,093,262 -0.45(-6.18%)
May 21, 2021 7.457 7.525 7.189 7.263 913,453 -0.08(-1.10%)
May 20, 2021 8.423 8.473 7.295 7.345 1,790,997 -1.03(-12.35%)
May 19, 2021 8.316 8.437 8.006 8.379 1,526,094 -0.11(-1.24%)
May 18, 2021 8.548 8.669 8.411 8.485 1,185,113 -0.03(-0.37%)
May 17, 2021 7.985 8.653 7.954 8.516 1,745,174 +0.68(+8.65%)
May 14, 2021 7.817 7.922 7.554 7.838 783,391 +0.09(+1.15%)
May 13, 2021 7.092 7.780 7.055 7.749 932,338 +0.64(+9.02%)
May 12, 2021 7.523 8.095 7.071 7.107 1,817,031 -0.37(-4.92%)
May 11, 2021 6.461 7.491 6.314 7.475 3,991,066 +1.58(+26.74%)
May 10, 2021 6.755 6.755 5.838 5.898 1,102,146 -1.06(-15.26%)
May 07, 2021 6.997 6.997 6.892 6.960 201,349 -0.04(-0.53%)
May 06, 2021 6.976 7.036 6.850 6.997 298,435 +0.04(+0.60%)
May 05, 2021 6.939 7.044 6.871 6.955 137,271 +0.05(+0.76%)
May 04, 2021 6.776 6.934 6.776 6.902 191,989 +0.05(+0.77%)
May 03, 2021 6.750 6.902 6.739 6.850 316,550 +0.17(+2.60%)
Apr 30, 2021 6.692 6.771 6.645 6.676 243,870 -0.07(-1.09%)
Apr 29, 2021 6.902 6.902 6.733 6.750 190,886 -0.09(-1.38%)
Apr 28, 2021 6.787 6.876 6.771 6.844 192,035 +0.02(+0.23%)
Apr 27, 2021 6.913 6.913 6.755 6.829 168,127 -0.04(-0.61%)
Apr 26, 2021 6.760 6.929 6.750 6.871 215,899 +0.13(+1.95%)
Apr 23, 2021 6.734 6.818 6.697 6.739 218,570 +0.06(+0.87%)
Apr 22, 2021 6.724 6.787 6.634 6.682 219,791 -0.01(-0.08%)
Apr 21, 2021 6.692 6.797 6.655 6.687 268,249 +0.02(+0.32%)
Apr 20, 2021 6.860 6.876 6.603 6.666 242,015 -0.17(-2.46%)
Apr 19, 2021 7.097 7.155 6.813 6.834 346,014 -0.32(-4.41%)
Apr 16, 2021 7.244 7.297 7.097 7.149 215,336 -0.04(-0.51%)
Apr 15, 2021 7.228 7.318 7.139 7.186 183,608 -0.01(-0.15%)
Apr 14, 2021 7.191 7.355 7.165 7.197 197,498 -0.01(-0.15%)
Apr 13, 2021 7.328 7.339 7.139 7.207 271,951 -0.13(-1.72%)
Apr 12, 2021 7.286 7.386 7.270 7.333 163,187 +0.07(+0.94%)
Apr 09, 2021 7.339 7.370 7.260 7.265 170,062 -0.03(-0.43%)
Apr 08, 2021 7.423 7.423 7.255 7.297 223,219 -0.07(-1.00%)
Apr 07, 2021 7.481 7.538 7.331 7.370 248,365 -0.09(-1.27%)
Apr 06, 2021 7.565 7.657 7.460 7.465 177,180 -0.10(-1.32%)
Apr 05, 2021 7.701 7.718 7.491 7.565 276,250 -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