Canada Markets closed

FutureFuel Corp. (FF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.39+0.11 (+1.58%)
At close: 04:00PM EDT
7.36 -0.01 (-0.14%)
After hours: 04:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20227.277.457.227.367.36152,300
Jun 30, 20227.037.287.037.287.28243,400
Jun 29, 20227.187.187.007.157.15132,600
Jun 28, 20227.317.507.227.227.22138,200
Jun 27, 20227.147.357.147.317.31146,200
Jun 24, 20227.217.457.147.157.15311,600
Jun 23, 20227.187.287.137.187.18261,800
Jun 22, 20227.207.307.137.217.21324,800
Jun 21, 20227.277.537.247.337.33174,300
Jun 17, 20227.327.387.197.277.27431,400
Jun 16, 20227.377.477.107.217.21295,000
Jun 15, 20227.367.567.307.537.53228,800
Jun 14, 20227.407.407.177.287.28274,500
Jun 13, 20227.847.847.217.237.23267,600
Jun 10, 20227.867.957.757.897.89300,400
Jun 09, 20227.698.037.527.807.80330,900
Jun 08, 20227.747.837.647.677.67175,400
Jun 07, 20227.667.797.577.727.72250,500
Jun 06, 20227.487.767.307.757.75296,400
Jun 03, 20227.307.487.217.467.46206,300
Jun 02, 20227.227.537.227.387.38196,900
Jun 01, 20227.237.317.107.217.21189,900
May 31, 20227.367.437.107.197.19272,700
May 27, 20227.257.447.217.347.34145,600
May 26, 20227.207.387.197.267.26166,500
May 25, 20227.067.217.007.137.13157,300
May 24, 20227.037.226.937.077.07163,100
May 23, 20227.157.186.887.057.05243,700
May 20, 20227.197.266.947.147.14416,900
May 19, 20227.117.337.077.137.13163,200
May 18, 20227.207.377.117.197.19199,500
May 17, 20226.887.276.847.247.24298,200
May 16, 20226.847.056.816.816.81240,000
May 13, 20226.617.036.616.976.97353,100
May 12, 20226.857.076.426.556.55326,500
May 11, 20226.567.106.566.916.91431,700
May 10, 20227.047.196.156.526.52995,700
May 09, 20229.8310.029.779.889.88213,400
May 06, 202210.0610.159.889.999.99109,500
May 05, 202210.6310.6310.0510.1610.16141,000
May 04, 202210.2610.6310.1610.6110.61263,500
May 03, 202210.0110.319.8610.1410.14200,400
May 02, 20229.6510.129.6410.0010.00300,100
Apr 29, 20229.539.629.459.519.51124,800
Apr 28, 20229.609.609.359.559.5581,900
Apr 27, 20229.459.579.359.539.53152,700
Apr 26, 20229.549.579.409.519.51162,700
Apr 25, 20229.679.679.389.549.54207,500
Apr 22, 20229.869.959.649.799.79249,000
Apr 21, 202210.1510.179.869.939.93142,100
Apr 20, 202210.1910.2310.0110.1410.14122,100
Apr 19, 202210.0610.2810.0110.1610.16106,200
Apr 18, 202210.0510.3110.0410.0910.09134,700
Apr 14, 202210.2910.3410.0610.0910.09169,700
Apr 13, 202210.2210.3210.0810.2110.21164,400
Apr 12, 202210.1110.3210.0310.1510.15156,200
Apr 11, 202210.0210.119.9010.0410.04143,100
Apr 08, 202210.2510.289.9710.0410.04158,400
Apr 07, 202210.2110.2810.1110.1910.19149,700
Apr 06, 202210.1510.209.9210.1810.18209,300
Apr 05, 202210.3010.339.9610.1810.18222,600
Apr 04, 202210.0110.359.8810.2810.28359,600
Apr 01, 20229.809.989.679.959.95199,600
Mar 31, 202210.0310.159.719.739.73232,700
Mar 30, 20229.7510.229.7010.0510.05384,200
Mar 29, 20229.599.739.489.729.72343,000
Mar 28, 20229.799.799.419.499.49255,600
Mar 25, 20229.709.909.659.869.86200,800
Mar 24, 20229.809.809.319.669.66281,600
Mar 23, 20229.819.819.489.719.71224,800
Mar 22, 20229.8610.099.599.719.71319,600
Mar 21, 20229.749.909.489.839.83311,500
Mar 18, 20229.309.719.309.679.67767,300
Mar 17, 20228.969.328.969.289.28360,300
Mar 16, 20229.099.348.709.049.04651,700
Mar 15, 20228.308.488.158.458.45425,900
Mar 14, 20228.498.498.118.298.29207,200
Mar 11, 20228.388.728.298.408.40206,100
Mar 10, 20228.288.448.178.408.40131,200
Mar 09, 20228.298.358.198.358.35271,600
Mar 08, 20228.148.298.058.198.19402,400
Mar 07, 20227.848.247.738.088.08431,200
Mar 04, 20227.897.967.727.777.77312,100
Mar 03, 20227.737.967.707.947.94247,800
Mar 02, 20227.357.727.317.697.69264,400
Mar 01, 20227.417.467.187.307.30173,600
Feb 28, 20227.237.377.187.367.36224,600
Feb 28, 20220.06 Dividend
Feb 25, 20227.217.417.217.367.30122,800
Feb 24, 20227.037.246.857.207.14240,500
Feb 23, 20227.257.337.117.117.05163,800
Feb 22, 20227.317.387.117.187.12199,500
Feb 18, 20227.477.497.327.337.27130,500
Feb 17, 20227.467.497.367.497.43325,200
Feb 16, 20227.607.647.467.527.46100,800
Feb 15, 20227.477.657.477.637.57146,600
Feb 14, 20227.217.467.197.447.38287,800
Feb 11, 20227.277.377.167.267.20192,800
Feb 10, 20227.267.547.267.297.23231,100
Feb 09, 20227.427.487.297.317.25441,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...