FutureFuel Corp. FF
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$5,07-0,04 (-%0,78)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,07 | -%0,78 | $5,11 | $5,11 | $5,03 | 108,53K |
| 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 |