FutureFuel Corp. FF
NYSE · Vereinigte Staaten · Prozessindustrie
$5,02-0,09 (-1,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,04 | -1,37 % | $5,11 | $5,11 | $5,01 | 196,64K |
| 2026-09-30 | $5,11 | +0,99 % | $5,09 | $5,26 | $5,02 | 395,30K |
| 2026-09-29 | $5,06 | -0,39 % | $5,07 | $5,10 | $4,98 | 163,80K |
| 2026-09-28 | $5,08 | -0,78 % | $5,10 | $5,17 | $5,00 | 464,90K |
| 2026-09-25 | $5,12 | -0,39 % | $5,14 | $5,17 | $5,01 | 379,50K |
| 2026-09-24 | $5,14 | -0,96 % | $5,21 | $5,22 | $5,07 | 327,10K |
| 2026-09-23 | $5,19 | -1,89 % | $5,30 | $5,30 | $5,13 | 357,90K |
| 2026-09-22 | $5,29 | -2,40 % | $5,42 | $5,46 | $5,27 | 251,00K |
| 2026-09-21 | $5,42 | -2,52 % | $5,54 | $5,55 | $5,36 | 248,50K |
| 2026-09-18 | $5,56 | +1,46 % | $5,51 | $5,58 | $5,35 | 481,20K |
| 2026-09-17 | $5,48 | +1,29 % | $5,40 | $5,52 | $5,35 | 308,20K |
| 2026-09-16 | $5,41 | -3,05 % | $5,59 | $5,62 | $5,37 | 371,20K |
| 2026-09-15 | $5,58 | +1,82 % | $5,49 | $5,65 | $5,45 | 485,40K |
| 2026-09-14 | $5,48 | +0,18 % | $5,49 | $5,55 | $5,41 | 555,30K |
| 2026-09-11 | $5,47 | +2,24 % | $5,34 | $5,50 | $5,32 | 415,40K |
| 2026-09-10 | $5,35 | -0,37 % | $5,40 | $5,40 | $5,31 | 150,40K |
| 2026-09-09 | $5,37 | +0,56 % | $5,40 | $5,47 | $5,33 | 242,10K |
| 2026-09-08 | $5,34 | +1,52 % | $5,22 | $5,47 | $5,22 | 300,10K |
| 2026-09-04 | $5,26 | -0,75 % | $5,31 | $5,31 | $5,15 | 354,00K |
| 2026-09-03 | $5,30 | -1,49 % | $5,43 | $5,45 | $5,21 | 278,70K |
| 2026-09-02 | $5,38 | -1,47 % | $5,47 | $5,55 | $5,36 | 283,60K |
| 2026-09-01 | $5,46 | +3,61 % | $5,28 | $5,52 | $5,28 | 394,40K |
| 2026-08-31 | $5,27 | -1,31 % | $5,40 | $5,42 | $5,06 | 428,60K |
| 2026-08-28 | $5,34 | +2,89 % | $5,23 | $5,42 | $5,15 | 768,00K |
| 2026-08-27 | $5,19 | -2,26 % | $5,32 | $5,44 | $5,17 | 626,60K |
| 2026-08-26 | $5,31 | -1,30 % | $5,36 | $5,46 | $5,27 | 374,20K |
| 2026-08-25 | $5,38 | -2,18 % | $5,47 | $5,52 | $5,35 | 223,30K |
| 2026-08-24 | $5,50 | -1,08 % | $5,50 | $5,60 | $5,44 | 210,50K |
| 2026-08-21 | $5,56 | -0,36 % | $5,51 | $5,62 | $5,48 | 318,90K |
| 2026-08-20 | $5,58 | -2,28 % | $5,68 | $5,73 | $5,56 | 250,30K |
| 2026-08-19 | $5,71 | +0,88 % | $5,62 | $5,80 | $5,58 | 225,60K |
| 2026-08-18 | $5,66 | -1,39 % | $5,68 | $5,72 | $5,48 | 397,90K |
| 2026-08-17 | $5,74 | +2,68 % | $5,56 | $5,85 | $5,56 | 341,80K |
| 2026-08-14 | $5,59 | -1,58 % | $5,70 | $5,80 | $5,53 | 442,50K |
| 2026-08-13 | $5,68 | -2,91 % | $5,84 | $5,89 | $5,67 | 479,90K |
| 2026-08-12 | $5,85 | -8,16 % | $6,39 | $6,39 | $5,73 | 933,70K |
| 2026-08-11 | $6,37 | +23,45 % | $6,59 | $6,99 | $6,11 | 3,72M |
| 2026-08-10 | $5,16 | +1,38 % | $5,10 | $5,35 | $5,10 | 1,48M |
| 2026-08-07 | $5,09 | -2,30 % | $5,27 | $5,32 | $5,03 | 388,60K |
| 2026-08-06 | $5,21 | +5,25 % | $4,97 | $5,40 | $4,89 | 620,70K |
| 2026-08-05 | $4,95 | +0,61 % | $4,99 | $4,99 | $4,87 | 165,70K |
| 2026-08-04 | $4,92 | +0,41 % | $4,88 | $5,01 | $4,86 | 286,30K |
| 2026-08-03 | $4,90 | -1,01 % | $4,92 | $4,95 | $4,82 | 148,90K |
| 2026-07-31 | $4,95 | -0,40 % | $5,01 | $5,05 | $4,78 | 221,50K |
| 2026-07-30 | $4,97 | +6,42 % | $4,72 | $4,99 | $4,72 | 404,50K |
| 2026-07-29 | $4,67 | +1,30 % | $4,73 | $4,87 | $4,62 | 251,00K |
| 2026-07-28 | $4,61 | -0,22 % | $4,67 | $4,75 | $4,60 | 169,50K |
| 2026-07-27 | $4,62 | -0,65 % | $4,63 | $4,72 | $4,57 | 193,30K |
| 2026-07-24 | $4,65 | -1,48 % | $4,72 | $4,80 | $4,61 | 230,70K |
| 2026-07-23 | $4,72 | -3,28 % | $4,87 | $4,90 | $4,70 | 278,80K |
| 2026-07-22 | $4,88 | -2,20 % | $5,00 | $5,10 | $4,80 | 413,00K |
| 2026-07-21 | $4,99 | +4,83 % | $4,97 | $5,24 | $4,92 | 591,80K |
| 2026-07-20 | $4,76 | -0,83 % | $4,75 | $4,96 | $4,73 | 276,00K |
| 2026-07-17 | $4,80 | +3,90 % | $4,62 | $4,82 | $4,57 | 373,30K |
| 2026-07-16 | $4,62 | -0,43 % | $4,65 | $4,76 | $4,61 | 259,60K |
| 2026-07-15 | $4,64 | -1,69 % | $4,74 | $4,77 | $4,61 | 221,20K |
| 2026-07-14 | $4,72 | +0,43 % | $4,73 | $4,82 | $4,60 | 184,70K |
| 2026-07-13 | $4,70 | +1,29 % | $4,67 | $4,86 | $4,55 | 539,50K |
| 2026-07-10 | $4,64 | +0,43 % | $4,60 | $4,73 | $4,59 | 343,10K |
| 2026-07-09 | $4,62 | -1,28 % | $4,69 | $4,79 | $4,61 | 183,60K |
| 2026-07-08 | $4,68 | +2,63 % | $4,59 | $4,78 | $4,56 | 349,70K |
| 2026-07-07 | $4,56 | +0,22 % | $4,64 | $4,65 | $4,54 | 188,00K |
| 2026-07-06 | $4,55 | -2,99 % | $4,69 | $4,75 | $4,54 | 221,20K |
| 2026-07-02 | $4,69 | +1,08 % | $4,68 | $4,70 | $4,52 | 257,60K |
| 2026-07-01 | $4,64 | +2,65 % | $4,49 | $4,69 | $4,48 | 283,20K |
| 2026-06-30 | $4,52 | -2,38 % | $4,64 | $4,64 | $4,45 | 446,60K |
| 2026-06-29 | $4,63 | +9,20 % | $4,19 | $4,66 | $4,19 | 490,60K |
| 2026-06-26 | $4,24 | +3,16 % | $4,12 | $4,25 | $4,12 | 650,30K |
| 2026-06-25 | $4,11 | -1,20 % | $4,20 | $4,20 | $4,09 | 181,30K |
| 2026-06-24 | $4,16 | +2,21 % | $4,05 | $4,18 | $3,99 | 224,10K |
| 2026-06-23 | $4,07 | +0,25 % | $4,05 | $4,11 | $4,03 | 264,40K |
| 2026-06-22 | $4,06 | -4,25 % | $4,23 | $4,23 | $4,04 | 190,90K |
| 2026-06-18 | $4,24 | +0,24 % | $4,23 | $4,27 | $4,20 | 187,00K |
| 2026-06-17 | $4,23 | -2,53 % | $4,33 | $4,35 | $4,21 | 186,10K |
| 2026-06-16 | $4,34 | -0,69 % | $4,40 | $4,48 | $4,24 | 322,50K |
| 2026-06-15 | $4,37 | -5,00 % | $4,56 | $4,58 | $4,37 | 283,20K |
| 2026-06-12 | $4,60 | +0,88 % | $4,57 | $4,67 | $4,53 | 119,10K |
| 2026-06-11 | $4,56 | -0,22 % | $4,62 | $4,75 | $4,54 | 424,60K |
| 2026-06-10 | $4,57 | +1,33 % | $4,54 | $4,63 | $4,49 | 416,70K |
| 2026-06-09 | $4,51 | +1,35 % | $4,50 | $4,53 | $4,41 | 351,40K |
| 2026-06-08 | $4,45 | +2,30 % | $4,37 | $4,54 | $4,36 | 271,40K |
| 2026-06-05 | $4,35 | -0,46 % | $4,53 | $4,60 | $4,35 | 342,60K |
| 2026-06-04 | $4,37 | +2,34 % | $4,26 | $4,41 | $4,23 | 315,80K |
| 2026-06-03 | $4,27 | -0,70 % | $4,31 | $4,45 | $4,23 | 207,10K |
| 2026-06-02 | $4,30 | +2,87 % | $4,19 | $4,36 | $4,19 | 215,30K |
| 2026-06-01 | $4,18 | +0,97 % | $4,08 | $4,22 | $4,06 | 220,50K |
| 2026-05-29 | $4,14 | -0,72 % | $4,19 | $4,19 | $4,09 | 210,30K |
| 2026-05-28 | $4,17 | +2,46 % | $4,12 | $4,19 | $4,06 | 183,00K |
| 2026-05-27 | $4,07 | +0,99 % | $4,00 | $4,13 | $4,00 | 211,90K |
| 2026-05-26 | $4,03 | -2,18 % | $4,08 | $4,18 | $4,02 | 249,40K |