Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FutureFuel Corp. Common shares (NY: FF )

5.370 -0.120 (-2.19%)
Official Closing Price Updated: 4:10 PM EST, Jan 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 21, 2025 5.320 5.520 5.300 5.490 291,990 +0.14(+2.62%)
Jan 17, 2025 5.400 5.400 5.285 5.350 214,762 -0.04(-0.74%)
Jan 16, 2025 5.340 5.400 5.259 5.390 195,556 +0.06(+1.13%)
Jan 15, 2025 5.300 5.360 5.260 5.330 182,346 +0.11(+2.11%)
Jan 14, 2025 5.240 5.270 5.165 5.220 250,959 +0.02(+0.38%)
Jan 13, 2025 5.160 5.225 5.140 5.200 162,773 +0.06(+1.17%)
Jan 10, 2025 5.200 5.200 5.085 5.140 174,400 -0.03(-0.58%)
Jan 08, 2025 5.200 5.233 5.095 5.170 216,428 -0.05(-0.96%)
Jan 07, 2025 5.360 5.390 5.210 5.220 163,123 -0.13(-2.43%)
Jan 06, 2025 5.410 5.510 5.340 5.350 252,505 +0.10(+1.90%)
Jan 03, 2025 5.220 5.280 5.170 5.250 213,411 +0.04(+0.77%)
Jan 02, 2025 5.300 5.380 5.200 5.210 241,689 -0.08(-1.51%)
Dec 31, 2024 5.290 0 -0.02(-0.38%)
Dec 30, 2024 5.340 5.400 5.130 5.310 216,711 +0.11(+2.12%)
Dec 27, 2024 5.190 5.270 5.144 5.200 146,233 +0.01(+0.19%)
Dec 26, 2024 5.160 5.220 5.130 5.190 172,532 +0.03(+0.58%)
Dec 24, 2024 5.100 5.175 5.080 5.160 102,324 +0.06(+1.18%)
Dec 23, 2024 5.120 5.120 5.070 5.100 282,178 +0.00(+0.00%)
Dec 20, 2024 5.150 5.200 5.075 5.100 437,709 -0.05(-0.97%)
Dec 19, 2024 5.150 5.224 5.110 5.150 268,606 +0.06(+1.18%)
Dec 18, 2024 5.280 5.320 5.090 5.090 359,014 -0.17(-3.23%)
Dec 17, 2024 5.190 5.315 5.190 5.260 227,716 +0.06(+1.15%)
Dec 16, 2024 5.210 5.270 5.190 5.200 158,333 -0.07(-1.33%)
Dec 13, 2024 5.300 5.300 5.195 5.270 155,169 -0.03(-0.57%)
Dec 12, 2024 5.210 5.345 5.200 5.300 179,381 +0.07(+1.34%)
Dec 11, 2024 5.260 5.320 5.145 5.230 404,315 +0.03(+0.58%)
Dec 10, 2024 5.330 5.350 5.200 5.200 271,204 -0.10(-1.89%)
Dec 09, 2024 5.150 5.360 5.150 5.300 347,007 +0.16(+3.11%)
Dec 06, 2024 5.190 5.200 5.080 5.140 249,745 -0.04(-0.77%)
Dec 05, 2024 5.160 5.200 5.118 5.180 141,785 +0.04(+0.78%)
Dec 04, 2024 5.120 5.175 5.050 5.140 329,637 -0.04(-0.77%)
Dec 03, 2024 5.259 5.259 5.116 5.180 305,603 -0.05(-0.95%)
Dec 02, 2024 5.131 5.254 5.066 5.229 306,935 +0.08(+1.54%)
Nov 29, 2024 5.190 5.200 5.106 5.150 113,448 +0.00(+0.00%)
Nov 27, 2024 5.131 5.190 5.121 5.150 159,974 +0.03(+0.58%)
Nov 26, 2024 5.101 5.155 5.037 5.121 236,290 +0.00(+0.00%)
Nov 25, 2024 5.101 5.190 5.076 5.121 329,873 +0.00(+0.00%)
Nov 22, 2024 5.081 5.136 5.042 5.121 272,834 +0.04(+0.78%)
Nov 21, 2024 5.081 5.142 5.012 5.081 220,891 +0.00(+0.00%)
Nov 20, 2024 5.220 5.220 5.022 5.081 227,608 -0.06(-1.15%)
Nov 19, 2024 5.091 5.170 5.061 5.140 239,214 +0.01(+0.19%)
Nov 18, 2024 5.121 5.289 5.091 5.131 328,677 +0.07(+1.37%)
Nov 15, 2024 5.140 5.215 4.943 5.061 428,576 -0.07(-1.35%)
Nov 14, 2024 5.051 5.346 5.051 5.131 488,134 +0.16(+3.18%)
Nov 13, 2024 5.051 5.111 4.943 4.972 411,005 -0.06(-1.18%)
Nov 12, 2024 4.933 5.091 4.854 5.032 584,451 +0.09(+1.80%)
Nov 11, 2024 5.447 5.447 4.458 4.943 1,396,622 -1.08(-17.90%)
Nov 08, 2024 6.169 6.169 5.996 6.020 424,089 -0.16(-2.56%)
Nov 07, 2024 6.178 6.223 6.119 6.178 297,974 +0.02(+0.32%)
Nov 06, 2024 6.080 6.178 6.020 6.159 392,731 +0.19(+3.15%)
Nov 05, 2024 5.931 6.005 5.892 5.971 217,993 +0.02(+0.33%)
Nov 04, 2024 5.931 6.040 5.926 5.951 271,472 +0.04(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.