ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FF FutureFuel Corp

8.06
0.00 (0.00%)
After Hours
Last Updated: 19:05:14
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
FutureFuel Corp FF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 8.06 19:05:14
Open Price Low Price High Price Close Price Prev Close
8.11 7.99 8.16 8.05 8.06
more quote information »

FF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.058.297.827.99891,1590.010.12%
1 Month5.908.295.547.26909,4472.1636.61%
3 Months6.008.295.306.67515,0972.0634.33%
6 Months7.298.295.276.52410,9580.7710.56%
1 Year7.2910.315.277.14378,0420.7710.56%
3 Years14.2416.495.278.05283,299-6.18-43.40%
5 Years13.6717.865.279.19229,439-5.61-41.04%

FF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 8.06 0.14 1.77% 8.00 8.11 7.95 436,781
Mar 26 2024 7.92 -0.21 -2.58% 8.16 8.16 7.885 643,897
Mar 25 2024 8.13 0.23 2.91% 7.95 8.29 7.91 1,129,341
Mar 22 2024 7.90 -0.04 -0.50% 7.97 8.03 7.82 1,155,520
Mar 21 2024 7.94 -0.06 -0.75% 8.05 8.13 7.85 1,090,258
Mar 20 2024 8.00 0.13 1.65% 7.94 8.047 7.77 1,244,998
Mar 19 2024 7.87 0.18 2.34% 7.64 7.9001 7.59 1,172,771
Mar 18 2024 7.69 0.63 8.92% 7.22 7.87 7.22 2,115,680
Mar 15 2024 7.06 0.18 2.62% 6.87 7.26 6.85 2,040,692
Mar 14 2024 6.88 1.19 20.91% 5.67 7.47 5.54 4,698,364
Mar 13 2024 5.69 0.06 1.07% 5.62 5.75 5.62 151,490
Mar 12 2024 5.63 -0.10 -1.75% 5.71 5.74 5.63 237,190
Mar 11 2024 5.73 0.06 1.06% 5.65 5.765 5.65 176,798
Mar 08 2024 5.67 -0.08 -1.39% 5.66 5.755 5.65 249,145
Mar 07 2024 5.75 0.04 0.70% 5.77 5.83 5.71 144,156
Mar 06 2024 5.71 0.03 0.53% 5.75 5.80 5.685 399,166
Mar 05 2024 5.68 -0.08 -1.39% 5.76 5.78 5.66 261,565
Mar 04 2024 5.76 0.00 0.00% 5.80 5.8301 5.75 178,909
Mar 01 2024 5.76 -0.17 -2.87% 5.87 5.87 5.74 274,657
Feb 29 2024 5.93 0.11 1.89% 5.90 5.9499 5.83 213,781
Feb 28 2024 5.82 -0.07 -1.19% 5.88 5.94 5.80 234,813
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock