FutureFuel Corp. (3FF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 60 |
| 04 June 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 04 June 2024 | 0.06 Dividend | |||||
| 03 June 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8400 | - |
| 31 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8400 | - |
| 30 May 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0172 | - |
| 29 May 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0960 | - |
| 28 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1748 | - |
| 27 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1748 | - |
| 24 May 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1551 | - |
| 23 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2732 | - |
| 22 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2338 | - |
| 21 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2732 | - |
| 20 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4702 | - |
| 17 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4702 | - |
| 16 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4702 | - |
| 15 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4702 | - |
| 14 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5292 | - |
| 13 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9723 | - |
| 10 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0708 | - |
| 09 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9723 | - |
| 08 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9231 | - |
| 07 May 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8640 | - |
| 06 May 2024 | 4.9400 | 5.0500 | 4.9400 | 5.0500 | 4.9723 | 60 |
| 03 May 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8640 | - |
| 02 May 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8049 | - |
| 30 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0708 | - |
| 29 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0708 | - |
| 26 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1200 | - |
| 25 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0215 | - |
| 24 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1200 | - |
| 23 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1692 | - |
| 22 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1692 | - |
| 19 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0708 | - |
| 18 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1692 | - |
| 17 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2185 | - |
| 16 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4154 | - |
| 15 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2185 | - |
| 12 Apr 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3169 | - |
| 11 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2185 | - |
| 10 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9231 | - |
| 10 Apr 2024 | 2.5 Dividend | |||||
| 09 Apr 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 4.8246 | - |
| 08 Apr 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 4.8246 | - |
| 05 Apr 2024 | 7.4500 | 7.5000 | 7.4500 | 7.5000 | 4.8898 | 1,343 |
| 04 Apr 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 4.8898 | - |
| 03 Apr 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 4.9550 | - |
| 02 Apr 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 4.8898 | - |
| 28 Mar 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 4.8246 | - |
| 27 Mar 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 4.7268 | - |
| 26 Mar 2024 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 4.8572 | - |
| 25 Mar 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 4.6942 | - |
| 22 Mar 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 4.7594 | - |
| 21 Mar 2024 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 4.7268 | - |
| 20 Mar 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 4.6942 | - |
| 19 Mar 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 4.5964 | - |
| 18 Mar 2024 | 6.4500 | 6.7500 | 6.4500 | 6.7500 | 4.4008 | 1,200 |
| 15 Mar 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 4.1400 | - |
| 14 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3.3577 | - |
| 13 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3.3577 | - |
| 12 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 3.4229 | - |
| 11 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3.3577 | - |
| 08 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 3.3903 | - |
| 07 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 3.3903 | - |
| 06 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 3.3903 | - |
| 05 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4555 | - |
| 04 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4555 | - |
| 01 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 3.5207 | - |
| 01 Mar 2024 | 0.06 Dividend | |||||
| 29 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4163 | - |
| 28 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 3.4808 | - |
| 27 Feb 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 3.4486 | - |
| 26 Feb 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 3.5775 | - |
| 23 Feb 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 3.4486 | - |
| 22 Feb 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 3.4486 | - |
| 21 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4163 | - |
| 20 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 3.4808 | - |
| 19 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 3.4808 | - |
| 16 Feb 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 3.5453 | - |
| 15 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 3.4808 | - |
| 14 Feb 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 3.4486 | - |
| 13 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 3.6097 | - |
| 12 Feb 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 3.5130 | - |
| 09 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 3.4808 | - |
| 08 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 3.3519 | - |
| 07 Feb 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 3.1972 | - |
| 06 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 3.1843 | - |
| 05 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 3.2874 | - |
| 02 Feb 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 3.3841 | 5 |
| 01 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 3.3841 | - |
| 31 Jan 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4163 | - |
| 30 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 3.4486 | - |
| 29 Jan 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4163 | - |
| 26 Jan 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 3.3519 | - |
| 25 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3.3197 | - |
| 24 Jan 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 3.3519 | - |
| 23 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3.3197 | - |
| 22 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 3.2874 | - |
| 19 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 3.2874 | - |
| 18 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 3.2874 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.