Canada markets close in 3 hours 55 minutes

FutureFuel Corp. (FF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.04-0.02 (-0.25%)
As of 12:04PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.118.148.018.048.04124,030
Mar 27, 20248.008.117.958.068.06436,800
Mar 26, 20248.168.167.897.927.92643,900
Mar 25, 20247.958.297.918.138.131,129,700
Mar 22, 20247.978.037.827.907.901,155,500
Mar 21, 20248.058.137.857.947.941,090,500
Mar 20, 20247.948.057.778.008.001,249,900
Mar 19, 20247.647.907.597.877.871,175,200
Mar 18, 20247.277.877.227.697.692,119,000
Mar 15, 20246.877.266.837.067.062,213,500
Mar 14, 20245.627.475.546.886.884,704,300
Mar 13, 20245.625.755.625.695.69151,500
Mar 12, 20245.715.745.635.635.63237,200
Mar 11, 20245.655.775.655.735.73176,800
Mar 08, 20245.665.765.655.675.67249,100
Mar 07, 20245.775.835.715.755.75144,200
Mar 06, 20245.755.805.695.715.71399,200
Mar 05, 20245.745.785.665.685.68261,600
Mar 04, 20245.805.835.755.765.76178,900
Mar 01, 20245.875.875.745.765.76274,700
Mar 01, 20240.06 Dividend
Feb 29, 20245.905.955.835.935.87213,800
Feb 28, 20245.885.945.805.825.76234,800
Feb 27, 20245.966.025.895.895.83212,100
Feb 26, 20246.036.115.855.895.83538,300
Feb 23, 20245.816.055.786.055.99321,400
Feb 22, 20245.785.845.705.825.76422,800
Feb 21, 20245.815.855.755.855.79182,100
Feb 20, 20245.825.855.755.805.74214,100
Feb 16, 20245.915.985.855.855.79248,400
Feb 15, 20245.846.025.845.975.91218,000
Feb 14, 20245.855.855.745.845.78295,600
Feb 13, 20245.975.975.745.765.70335,100
Feb 12, 20245.926.125.926.116.05250,800
Feb 09, 20245.875.925.815.925.86220,400
Feb 08, 20245.645.895.645.885.82353,300
Feb 07, 20245.445.665.425.665.60676,100
Feb 06, 20245.385.505.385.395.34306,000
Feb 05, 20245.505.525.305.375.321,101,300
Feb 02, 20245.695.695.545.545.48194,400
Feb 01, 20245.735.785.665.705.64317,100
Jan 31, 20245.785.845.705.705.64161,400
Jan 30, 20245.805.805.735.785.72383,200
Jan 29, 20245.795.845.665.835.77147,000
Jan 26, 20245.775.785.725.765.70152,100
Jan 25, 20245.715.745.605.735.67176,600
Jan 24, 20245.765.765.645.645.58153,200
Jan 23, 20245.745.775.665.695.63208,000
Jan 22, 20245.605.725.565.695.63395,200
Jan 19, 20245.605.625.475.595.53317,600
Jan 18, 20245.675.675.545.585.52300,000
Jan 17, 20245.565.675.555.635.57327,700
Jan 16, 20245.775.805.675.675.61465,800
Jan 12, 20245.775.865.765.845.78250,200
Jan 11, 20245.795.835.675.695.63320,500
Jan 10, 20245.795.825.725.795.73273,100
Jan 09, 20245.905.905.795.815.75297,700
Jan 08, 20245.996.015.925.965.90214,900
Jan 05, 20245.976.075.936.005.94201,600
Jan 04, 20246.006.095.995.995.93298,300
Jan 03, 20246.026.105.966.035.97348,700
Jan 02, 20246.106.186.016.045.98335,400
Dec 29, 20236.166.166.066.086.02209,300
Dec 28, 20236.196.246.116.146.08221,700
Dec 27, 20236.246.356.196.206.14368,900
Dec 26, 20236.316.356.266.276.21198,300
Dec 22, 20236.286.336.216.276.21255,300
Dec 21, 20236.216.296.156.266.20347,300
Dec 20, 20236.266.336.166.166.10228,800
Dec 19, 20236.166.296.156.276.21241,900
Dec 18, 20236.256.326.116.146.08292,200
Dec 15, 20236.166.306.106.196.13652,800
Dec 14, 20236.116.236.036.146.08391,800
Dec 13, 20235.756.005.676.005.94440,700
Dec 12, 20235.935.935.715.745.68325,700
Dec 11, 20235.925.955.855.915.85263,800
Dec 08, 20235.966.025.885.925.86279,900
Dec 07, 20235.976.025.905.965.90326,300
Dec 06, 20236.006.115.925.925.86474,700
Dec 05, 20236.056.105.925.945.88563,000
Dec 04, 20236.126.206.026.055.99301,900
Dec 01, 20235.876.185.876.166.10448,000
Nov 30, 20235.996.065.935.945.88919,700
Nov 30, 20230.06 Dividend
Nov 29, 20236.096.165.955.995.87366,100
Nov 28, 20236.146.146.006.055.93405,300
Nov 27, 20236.106.186.036.186.06298,600
Nov 24, 20236.156.196.096.115.99214,400
Nov 22, 20236.156.176.076.136.01162,400
Nov 21, 20236.126.186.086.156.03200,300
Nov 20, 20236.206.266.156.196.07152,600
Nov 17, 20236.136.256.116.186.06242,400
Nov 16, 20236.216.226.016.055.93255,800
Nov 15, 20236.126.306.086.186.06380,700
Nov 14, 20236.066.246.066.136.01397,700
Nov 13, 20235.675.975.665.945.82440,800
Nov 10, 20235.905.985.275.815.691,447,400
Nov 09, 20236.386.446.286.286.15309,700
Nov 08, 20236.606.606.376.396.26249,500
Nov 07, 20236.676.676.566.606.47279,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...