FutureFuel Corp. Common sharesのデータ

FutureFuel Corp. Common sharesの基本情報

名前 FutureFuel Corp. Common shares
ティッカー FF
United States
上場年 nan
セクター Basic Industries

FutureFuel Corp. Common sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.74 15.94 17.66 16.01 345400.0 16.01
2021-02-12 17.86 17.13 17.79 17.54 262700.0 17.54
2021-02-11 17.74 16.66 16.69 17.68 391000.0 17.68
2021-02-10 16.75 15.93 16.2 16.48 291700.0 16.48
2021-02-09 16.35 15.4 16.12 16.01 297600.0 16.01
2021-02-08 15.83 14.63 14.66 15.79 324400.0 15.79
2021-02-05 14.78 14.3 14.75 14.55 150700.0 14.55
2021-02-04 14.65 14.11 14.3 14.64 218200.0 14.64
2021-02-03 14.38 13.93 14.11 14.29 139000.0 14.29
2021-02-02 14.28 13.84 14.1 14.16 129200.0 14.16
2021-02-01 14.0 13.4 13.63 13.95 159700.0 13.95
2021-01-29 13.93 13.27 13.61 13.3 238500.0 13.3
2021-01-28 13.85 13.31 13.78 13.58 168700.0 13.58
2021-01-27 13.79 13.3 13.58 13.68 147000.0 13.68
2021-01-26 14.44 13.9 14.44 13.99 147600.0 13.99
2021-01-25 14.85 13.83 14.85 14.3 236000.0 14.3
2021-01-22 14.55 13.6 13.91 14.51 228100.0 14.51
2021-01-21 14.45 13.85 14.38 13.91 136000.0 13.91
2021-01-20 14.96 14.23 14.6 14.3 320400.0 14.3
2021-01-19 14.48 13.6 13.85 14.47 216100.0 14.47
2021-01-15 14.05 13.5 13.9 13.87 140900.0 13.87
2021-01-14 14.39 14.05 14.1 14.19 266500.0 14.19
2021-01-13 14.23 13.92 14.14 14.05 89100.0 14.05
2021-01-12 14.19 13.56 13.74 14.18 89800.0 14.18
2021-01-11 13.67 13.2 13.23 13.65 102000.0 13.65
2021-01-08 14.2 13.39 14.17 13.61 116200.0 13.61
2021-01-07 14.43 14.01 14.28 14.14 105600.0 14.14
2021-01-06 14.69 13.83 13.84 14.14 391300.0 14.14
2021-01-05 13.66 13.25 13.25 13.54 160000.0 13.54
2021-01-04 13.27 12.8 12.89 13.2 166200.0 13.2
2020-12-31 12.88 12.59 12.64 12.7 104400.0 12.7
2020-12-30 12.73 12.45 12.45 12.68 103600.0 12.68
2020-12-29 12.47 12.11 12.46 12.42 134600.0 12.42
2020-12-28 12.76 12.38 12.53 12.43 116300.0 12.43
2020-12-24 12.49 12.15 12.44 12.47 57500.0 12.47
2020-12-23 12.39 12.05 12.18 12.35 139600.0 12.35
2020-12-22 12.2 11.85 12.0 12.01 161100.0 12.01
2020-12-21 12.06 11.7 11.93 11.94 125800.0 11.94
2020-12-18 12.73 12.01 12.24 12.07 803500.0 12.07
2020-12-17 12.19 11.91 12.19 12.14 109300.0 12.14
2020-12-16 12.4 12.07 12.33 12.12 117500.0 12.12
2020-12-15 12.41 11.91 12.03 12.39 113500.0 12.39
2020-12-14 12.12 11.87 12.06 11.88 107300.0 11.88
2020-12-11 12.15 11.85 11.85 12.06 83300.0 12.06
2020-12-10 12.08 11.69 12.04 11.86 89300.0 11.86
2020-12-09 12.33 12.03 12.25 12.11 93300.0 12.11
2020-12-08 12.24 11.92 11.93 12.24 76700.0 12.24
2020-12-07 12.18 11.93 12.18 11.97 63800.0 11.97
2020-12-04 12.18 11.85 12.06 12.08 79000.0 12.08
2020-12-03 12.59 11.88 12.57 11.96 145700.0 11.96
2020-12-02 12.89 12.39 12.59 12.54 198200.0 12.54
2020-12-01 12.63 12.0 12.23 12.6 256000.0 12.6
2020-11-30 12.24 11.86 12.1 11.99 146400.0 11.99
2020-11-27 12.38 11.91 12.13 12.3 77600.0 12.24
2020-11-25 12.27 11.94 12.09 12.12 89100.0 12.06
2020-11-24 12.38 11.92 12.33 12.16 107000.0 12.1
2020-11-23 12.24 11.79 11.89 12.2 151500.0 12.14
2020-11-20 11.93 11.21 11.5 11.87 157000.0 11.81
2020-11-19 11.73 11.21 11.73 11.45 189500.0 11.39
2020-11-18 12.15 11.65 12.11 11.65 123000.0 11.59
2020-11-17 12.22 11.81 12.13 12.11 91000.0 12.05
2020-11-16 12.51 11.87 12.51 12.14 134900.0 12.08
2020-11-13 12.43 12.1 12.14 12.29 129300.0 12.23
2020-11-12 12.6 11.77 12.6 11.94 165900.0 11.88
2020-11-11 13.11 12.46 12.46 12.72 184900.0 12.66
2020-11-10 12.62 12.01 12.5 12.41 169100.0 12.35
2020-11-09 13.34 12.33 13.12 12.38 164700.0 12.32
2020-11-06 12.53 12.21 12.53 12.24 50000.0 12.18
2020-11-05 12.54 11.91 11.91 12.45 67500.0 12.39
2020-11-04 12.05 11.63 12.05 11.81 108200.0 11.75
2020-11-03 12.5 12.2 12.44 12.33 99900.0 12.27
2020-11-02 12.3 11.98 12.02 12.2 64700.0 12.14
2020-10-30 12.06 11.65 11.99 11.89 84500.0 11.83
2020-10-29 12.06 11.44 11.75 12.0 75900.0 11.94
2020-10-28 12.0 11.7 11.74 11.78 89700.0 11.72
2020-10-27 12.07 11.86 11.94 11.97 81800.0 11.91
2020-10-26 12.38 11.95 12.34 12.0 63400.0 11.94
2020-10-23 13.07 12.43 12.81 12.49 97700.0 12.43
2020-10-22 12.74 12.07 12.5 12.73 212400.0 12.67
2020-10-21 12.5 12.16 12.36 12.45 115200.0 12.39
2020-10-20 12.37 12.01 12.06 12.32 91100.0 12.26
2020-10-19 12.12 11.87 11.93 11.97 108600.0 11.91
2020-10-16 11.95 11.72 11.76 11.83 71800.0 11.77
2020-10-15 11.87 11.31 11.39 11.84 108600.0 11.78
2020-10-14 11.72 11.54 11.7 11.55 72000.0 11.49
2020-10-13 11.7 11.45 11.58 11.59 81900.0 11.53
2020-10-12 11.85 11.57 11.83 11.7 90600.0 11.64
2020-10-09 11.89 11.56 11.75 11.8 105900.0 11.74
2020-10-08 11.93 11.56 11.93 11.64 123500.0 11.58
2020-10-07 11.81 11.46 11.64 11.71 152200.0 11.65
2020-10-06 11.96 11.54 11.96 11.55 161700.0 11.49
2020-10-05 11.9 11.58 11.63 11.77 154400.0 11.71
2020-10-02 11.68 11.03 11.03 11.39 119100.0 11.33
2020-10-01 11.57 11.09 11.54 11.21 126900.0 11.16
2020-09-30 11.57 11.35 11.4 11.37 138900.0 11.31
2020-09-29 11.49 11.17 11.41 11.32 110300.0 11.26
2020-09-28 11.51 10.9 11.01 11.41 138800.0 11.35
2020-09-25 11.35 10.88 11.11 10.89 99400.0 10.84
2020-09-24 11.78 11.15 11.55 11.19 161700.0 11.14
2020-09-23 12.86 11.51 12.8 11.51 211900.0 11.45
2020-09-22 12.94 12.57 12.87 12.71 238300.0 12.65
2020-09-21 12.73 12.16 12.39 12.72 251800.0 12.66
2020-09-18 12.6 12.17 12.2 12.53 456100.0 12.47
2020-09-17 12.2 11.78 12.03 12.1 167900.0 12.04
2020-09-16 12.15 11.93 12.0 12.06 206800.0 12.0
2020-09-15 11.92 11.63 11.71 11.92 118000.0 11.86
2020-09-14 11.75 11.34 11.43 11.66 129900.0 11.6
2020-09-11 11.54 11.23 11.32 11.37 132100.0 11.31
2020-09-10 11.65 11.05 11.65 11.26 261100.0 11.21
2020-09-09 11.65 11.36 11.54 11.56 145700.0 11.5
2020-09-08 11.93 11.35 11.93 11.44 192500.0 11.38
2020-09-04 12.21 11.83 12.2 12.02 108700.0 11.96
2020-09-03 12.46 11.87 12.25 11.98 132800.0 11.92
2020-09-02 12.47 12.05 12.36 12.3 83200.0 12.24
2020-09-01 12.32 11.85 12.02 12.31 103700.0 12.25
2020-08-31 12.44 12.09 12.44 12.1 148500.0 12.04
2020-08-28 12.47 12.19 12.39 12.44 100500.0 12.32
2020-08-27 12.76 12.33 12.58 12.33 103900.0 12.21
2020-08-26 12.68 12.47 12.52 12.63 123200.0 12.51
2020-08-25 12.79 12.52 12.77 12.56 86600.0 12.44
2020-08-24 12.76 12.38 12.41 12.7 111000.0 12.58
2020-08-21 12.61 12.25 12.53 12.33 275600.0 12.21
2020-08-20 13.02 12.45 13.0 12.65 263100.0 12.53
2020-08-19 13.61 13.06 13.56 13.09 193500.0 12.96
2020-08-18 14.02 13.34 14.0 13.54 172200.0 13.41
2020-08-17 14.44 13.88 14.29 14.03 183400.0 13.89
2020-08-14 14.43 14.06 14.13 14.2 186300.0 14.06
2020-08-13 14.36 13.94 14.08 14.2 187700.0 14.06
2020-08-12 14.49 14.06 14.33 14.19 173700.0 14.05
2020-08-11 14.25 13.63 13.74 14.11 213800.0 13.97
2020-08-10 14.21 13.12 13.13 13.6 237800.0 13.47
2020-08-07 14.46 13.73 13.9 14.3 307900.0 14.16
2020-08-06 13.86 13.32 13.36 13.71 275600.0 13.58
2020-08-05 13.43 13.25 13.28 13.35 112100.0 13.22
2020-08-04 13.21 13.05 13.17 13.14 105100.0 13.01
2020-08-03 13.39 13.18 13.24 13.23 118400.0 13.1
2020-07-31 13.45 13.0 13.27 13.18 144400.0 13.05
2020-07-30 13.5 13.23 13.23 13.38 144100.0 13.25
2020-07-29 13.51 13.1 13.1 13.44 161000.0 13.31
2020-07-28 13.55 12.94 13.55 13.06 175500.0 12.93
2020-07-27 13.74 13.05 13.05 13.52 282300.0 13.39
2020-07-24 13.1 12.72 13.01 13.01 263300.0 12.88
2020-07-23 12.99 12.52 12.52 12.96 150700.0 12.83
2020-07-22 13.01 12.44 13.01 12.61 117100.0 12.49
2020-07-21 13.35 12.93 13.11 13.01 248400.0 12.88
2020-07-20 13.02 12.58 12.66 12.95 196700.0 12.82
2020-07-17 12.75 12.33 12.43 12.7 143300.0 12.58
2020-07-16 12.67 12.2 12.63 12.44 139000.0 12.32
2020-07-15 12.76 11.96 11.99 12.62 275600.0 12.5
2020-07-14 11.74 11.4 11.55 11.7 232300.0 11.59
2020-07-13 11.83 11.51 11.72 11.51 138500.0 11.4
2020-07-10 11.6 11.28 11.33 11.55 96600.0 11.44
2020-07-09 11.54 11.09 11.49 11.34 158900.0 11.23
2020-07-08 11.76 11.42 11.52 11.53 166300.0 11.42
2020-07-07 11.82 11.5 11.54 11.56 181800.0 11.45
2020-07-06 11.94 11.57 11.69 11.69 141500.0 11.58
2020-07-02 11.84 11.4 11.53 11.49 133300.0 11.38
2020-07-01 12.04 11.3 11.95 11.37 128300.0 11.26
2020-06-30 12.04 11.57 11.86 11.95 185700.0 11.83
2020-06-29 12.18 11.37 11.38 11.97 208700.0 11.85
2020-06-26 11.4 10.81 11.07 11.28 293300.0 11.17
2020-06-25 11.22 10.64 10.91 11.18 272900.0 11.07
2020-06-24 11.39 10.91 11.32 10.98 356700.0 10.87
2020-06-23 11.84 11.34 11.82 11.5 258500.0 11.39
2020-06-22 11.89 11.45 11.63 11.66 170800.0 11.55
2020-06-19 12.34 11.58 12.03 11.65 277600.0 11.54
2020-06-18 12.18 11.79 11.96 12.01 207600.0 11.89
2020-06-17 12.73 12.05 12.73 12.11 186600.0 11.99
2020-06-16 13.03 12.5 12.82 12.77 230900.0 12.65
2020-06-15 12.51 11.86 11.91 12.37 147000.0 12.25
2020-06-12 12.73 11.88 12.65 12.24 202900.0 12.12
2020-06-11 12.84 12.24 12.79 12.25 218000.0 12.13
2020-06-10 14.34 13.16 14.34 13.23 215400.0 13.1
2020-06-09 14.41 13.73 14.07 14.23 195900.0 14.09
2020-06-08 14.53 13.91 14.53 14.23 192300.0 14.09
2020-06-05 14.87 13.99 14.0 14.31 301600.0 14.17
2020-06-04 13.96 13.39 13.54 13.95 240700.0 13.81
2020-06-03 14.0 13.66 14.0 13.78 275400.0 13.65
2020-06-02 13.99 13.5 13.51 13.88 294800.0 13.75
2020-06-01 13.75 12.92 13.03 13.41 213900.0 13.28
2020-05-29 13.21 12.75 12.88 13.08 220000.0 12.95
2020-05-28 13.42 12.83 12.9 13.15 257800.0 12.96
2020-05-27 12.95 12.42 12.65 12.92 225900.0 12.74
2020-05-26 12.67 12.31 12.45 12.41 133400.0 12.23
2020-05-22 12.25 11.95 12.11 12.24 129000.0 12.07
2020-05-21 12.11 11.69 11.69 12.01 192100.0 11.84
2020-05-20 12.32 11.59 12.31 11.77 206100.0 11.6
2020-05-19 12.34 11.66 11.78 11.99 291500.0 11.82
2020-05-18 12.02 11.65 11.65 11.91 438600.0 11.74
2020-05-15 11.43 10.62 10.77 11.4 346500.0 11.24
2020-05-14 10.72 10.1 10.33 10.69 256800.0 10.54
2020-05-13 10.6 10.23 10.48 10.56 219000.0 10.41
2020-05-12 10.93 10.6 10.74 10.64 270300.0 10.49
2020-05-11 10.99 10.54 10.75 10.78 230100.0 10.63
2020-05-08 10.72 10.02 10.32 10.72 211000.0 10.57
2020-05-07 10.17 9.9 10.09 10.12 174100.0 9.98
2020-05-06 10.25 9.97 10.08 10.02 130600.0 9.88
2020-05-05 10.35 10.01 10.26 10.07 213000.0 9.93
2020-05-04 10.27 9.85 10.18 10.07 99500.0 9.93
2020-05-01 10.42 10.06 10.22 10.39 120700.0 10.24
2020-04-30 10.75 10.36 10.75 10.38 167400.0 10.23
2020-04-29 11.03 10.71 10.75 10.95 165300.0 10.79
2020-04-28 10.75 10.4 10.7 10.63 143100.0 10.48
2020-04-27 10.57 10.1 10.25 10.52 128400.0 10.37
2020-04-24 10.49 10.03 10.27 10.21 130400.0 10.07
2020-04-23 10.51 10.06 10.09 10.25 169300.0 10.1
2020-04-22 10.11 9.65 9.84 10.03 247000.0 9.89
2020-04-21 9.83 9.17 9.24 9.74 440400.0 9.6
2020-04-20 9.93 9.29 9.6 9.6 497600.0 9.46
2020-04-17 12.69 11.92 11.92 12.5 641700.0 9.37
2020-04-16 12.09 11.4 11.9 11.49 379500.0 8.61
2020-04-15 12.11 11.6 12.04 11.69 270700.0 8.76
2020-04-14 12.77 12.16 12.64 12.3 214800.0 9.22
2020-04-13 12.77 12.36 12.75 12.51 192800.0 9.37
2020-04-09 13.2 12.56 13.0 12.76 329700.0 9.56
2020-04-08 12.99 12.6 12.87 12.75 226900.0 9.55
2020-04-07 13.0 12.52 13.0 12.69 440500.0 9.51
2020-04-06 12.66 11.83 12.08 12.63 208700.0 9.46
2020-04-03 12.41 11.59 12.13 11.83 198600.0 8.86
2020-04-02 12.43 11.9 11.96 12.29 166900.0 9.21
2020-04-01 12.04 10.85 10.97 12.04 205300.0 9.02
2020-03-31 11.95 11.1 11.95 11.27 211900.0 8.44
2020-03-30 11.85 10.59 11.47 11.83 235900.0 8.86
2020-03-27 11.39 10.73 10.81 11.16 164000.0 8.36
2020-03-26 11.49 10.33 10.34 11.3 298900.0 8.47
2020-03-25 10.88 10.17 10.7 10.32 249000.0 7.73
2020-03-24 11.28 10.19 10.22 10.39 298700.0 7.78
2020-03-23 10.11 9.49 9.77 9.72 170300.0 7.28
2020-03-20 10.52 9.5 10.4 9.9 195500.0 7.42
2020-03-19 10.9 10.01 10.48 10.52 181600.0 7.88
2020-03-18 11.73 10.28 11.46 10.47 146800.0 7.84
2020-03-17 11.99 9.95 10.45 11.96 222100.0 8.96
2020-03-16 10.67 9.34 9.34 10.35 195000.0 7.75
2020-03-13 10.25 9.12 9.54 10.25 297700.0 7.68
2020-03-12 9.65 8.75 8.91 9.04 259400.0 6.77
2020-03-11 9.46 9.11 9.28 9.41 112600.0 7.05
2020-03-10 9.58 9.12 9.47 9.58 111800.0 7.18
2020-03-09 10.06 9.07 9.86 9.18 144800.0 6.88
2020-03-06 10.32 9.86 9.86 10.27 142300.0 7.69
2020-03-05 10.37 10.0 10.15 10.28 112400.0 7.7
2020-03-04 10.47 10.0 10.42 10.45 141900.0 7.83
2020-03-03 10.7 10.05 10.41 10.22 124200.0 7.66
2020-03-02 10.47 10.1 10.2 10.45 106800.0 7.83
2020-02-28 10.37 9.87 10.01 10.17 163800.0 7.62
2020-02-27 10.98 10.37 10.64 10.37 131700.0 7.72
2020-02-26 11.17 10.91 11.08 10.96 99500.0 8.16
2020-02-25 11.49 10.91 11.38 10.97 94400.0 8.17
2020-02-24 11.5 11.27 11.34 11.38 65900.0 8.48
2020-02-21 12.06 11.76 12.03 11.81 72500.0 8.8
2020-02-20 12.19 11.96 11.96 12.05 63000.0 8.98
2020-02-19 12.06 11.84 11.86 12.01 64900.0 8.95
2020-02-18 12.08 11.76 11.92 11.83 75300.0 8.81