FF

FutureFuel Historical Data

Company Name Stock Ticker Symbol Market Type
FutureFuel Corp FF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 8.44 07:00:02
Open Price Low Price High Price Close Price Prev Close
8.44
more quote information »

FF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.338.638.26158.43110,0810.111.32%
1 Month6.768.636.337.69151,7551.6824.85%
3 Months6.888.635.776.75163,0411.5622.67%
6 Months7.368.635.777.04180,0971.0814.67%
1 Year7.9210.635.777.71209,1330.526.57%
3 Years11.1717.865.7710.16210,386-2.73-24.44%
5 Years15.4619.315.7711.07163,094-7.02-45.41%

FF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2022 8.44 0.01 0.12% 8.42 8.59 8.3801 143,712
Nov 25 2022 8.43 0.00 0.0% 8.45 8.63 8.43 95,165
Nov 23 2022 8.43 0.03 0.36% 8.41 8.45 8.34 102,293
Nov 22 2022 8.40 0.00 0.0% 8.33 8.43 8.2615 99,154
Nov 22 2022 8.40 0.15 1.82% 8.33 8.415 8.2615 52,003
Nov 21 2022 8.25 0.10 1.23% 8.06 8.295 8.06 117,824
Nov 18 2022 8.15 -0.04 -0.49% 8.31 8.36 8.13 135,005
Nov 17 2022 8.19 0.27 3.41% 7.77 8.26 7.7001 220,355
Nov 16 2022 7.92 -0.23 -2.82% 8.07 8.10 7.85 77,643
Nov 15 2022 8.15 -0.02 -0.24% 8.18 8.35 8.065 147,306
Nov 14 2022 8.17 -0.09 -1.09% 8.26 8.37 8.10 156,085
Nov 11 2022 8.26 0.21 2.61% 8.08 8.54 8.08 278,655
Nov 10 2022 8.05 1.36 20.33% 7.03 8.09 7.03 302,159
Nov 09 2022 6.69 -0.16 -2.34% 6.85 6.92 6.68 115,340
Nov 08 2022 6.85 -0.12 -1.72% 6.97 7.07 6.77 98,919
Nov 07 2022 6.97 0.02 0.29% 7.05 7.12 6.94 127,887
Nov 04 2022 6.95 0.47 7.25% 6.55 6.98 6.55 123,080
Nov 03 2022 6.48 0.05 0.78% 6.40 6.57 6.33 100,999
Nov 02 2022 6.43 -0.25 -3.74% 6.64 6.72 6.41 120,309
Nov 01 2022 6.68 -0.16 -2.34% 6.76 6.76 6.51 321,447
Oct 31 2022 6.84 -0.12 -1.72% 6.93 7.02 6.79 177,917
See More Historical Prices ยป