FutureFuel Corp. (3FF.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 04 Jul 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 03 Jul 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 02 Jul 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 01 Jul 2024 | 4.7200 | 4.7200 | 4.6400 | 4.6400 | 4.6400 | - |
| 28 Jun 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 27 Jun 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 26 Jun 2024 | 4.7400 | 4.7800 | 4.7400 | 4.7800 | 4.7800 | - |
| 25 Jun 2024 | 4.7200 | 4.8800 | 4.7200 | 4.8600 | 4.8600 | - |
| 24 Jun 2024 | 4.5400 | 4.7400 | 4.5400 | 4.6600 | 4.6600 | - |
| 21 Jun 2024 | 4.3200 | 4.6000 | 4.3200 | 4.6000 | 4.6000 | - |
| 20 Jun 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 19 Jun 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 18 Jun 2024 | 4.2600 | 4.4000 | 4.2600 | 4.4000 | 4.4000 | - |
| 17 Jun 2024 | 4.2000 | 4.2600 | 4.2000 | 4.2600 | 4.2600 | - |
| 14 Jun 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | - |
| 13 Jun 2024 | 4.2000 | 4.2600 | 4.2000 | 4.2600 | 4.2600 | - |
| 12 Jun 2024 | 4.1600 | 4.2800 | 4.1600 | 4.2800 | 4.2800 | - |
| 11 Jun 2024 | 4.1400 | 4.2200 | 4.1400 | 4.2200 | 4.2200 | - |
| 10 Jun 2024 | 3.9800 | 4.1400 | 3.9800 | 4.1400 | 4.1400 | - |
| 07 Jun 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 06 Jun 2024 | 4.0400 | 4.0400 | 3.9800 | 4.0200 | 4.0200 | - |
| 05 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 04 Jun 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 04 Jun 2024 | 0.06 Dividend | |||||
| 03 Jun 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8800 | - |
| 31 May 2024 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 3.8800 | - |
| 30 May 2024 | 4.0800 | 4.0800 | 3.9600 | 3.9600 | 3.8997 | - |
| 29 May 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1800 | 4.1163 | - |
| 28 May 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2600 | 4.1951 | - |
| 27 May 2024 | 4.2400 | 4.2400 | 4.2200 | 4.2400 | 4.1754 | - |
| 24 May 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2800 | 4.2148 | - |
| 23 May 2024 | 4.3400 | 4.3400 | 4.2600 | 4.2600 | 4.1951 | - |
| 22 May 2024 | 4.3000 | 4.4200 | 4.3000 | 4.4200 | 4.3527 | - |
| 21 May 2024 | 4.3400 | 4.4000 | 4.3400 | 4.3800 | 4.3133 | - |
| 20 May 2024 | 4.5400 | 4.5400 | 4.4800 | 4.5200 | 4.4512 | - |
| 17 May 2024 | 4.5400 | 4.6200 | 4.5400 | 4.5800 | 4.5103 | - |
| 16 May 2024 | 4.5200 | 4.5400 | 4.5200 | 4.5400 | 4.4709 | - |
| 15 May 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5800 | 4.5103 | - |
| 14 May 2024 | 4.6000 | 4.6000 | 4.5400 | 4.5800 | 4.5103 | - |
| 13 May 2024 | 5.0500 | 5.0500 | 4.6800 | 4.6800 | 4.6087 | - |
| 10 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0716 | - |
| 09 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9731 | - |
| 08 May 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 4.9731 | - |
| 07 May 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8648 | - |
| 06 May 2024 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | 4.9042 | - |
| 03 May 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.9042 | - |
| 02 May 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9400 | 4.8648 | - |
| 30 Apr 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0500 | 4.9731 | - |
| 29 Apr 2024 | 5.1500 | 5.2000 | 5.1000 | 5.2000 | 5.1208 | - |
| 26 Apr 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 5.0716 | - |
| 25 Apr 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.0716 | - |
| 24 Apr 2024 | 5.2000 | 5.2000 | 5.0500 | 5.1500 | 5.0716 | - |
| 23 Apr 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | 5.1208 | - |
| 22 Apr 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | 5.1208 | - |
| 19 Apr 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.1701 | - |
| 18 Apr 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | 5.1208 | - |
| 17 Apr 2024 | 5.3000 | 5.4500 | 5.3000 | 5.4000 | 5.3178 | - |
| 16 Apr 2024 | 5.5000 | 5.5000 | 5.3000 | 5.3500 | 5.2685 | - |
| 15 Apr 2024 | 5.3000 | 5.4500 | 5.3000 | 5.4000 | 5.3178 | - |
| 12 Apr 2024 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | 5.2685 | - |
| 11 Apr 2024 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.3178 | - |
| 10 Apr 2024 | 5.0000 | 5.2500 | 5.0000 | 5.2500 | 5.1701 | - |
| 10 Apr 2024 | 2.5 Dividend | |||||
| 09 Apr 2024 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | 4.9239 | - |
| 08 Apr 2024 | 7.3500 | 7.5500 | 7.3500 | 7.5000 | 4.9239 | - |
| 05 Apr 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 4.8582 | - |
| 04 Apr 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 4.9239 | - |
| 03 Apr 2024 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 4.9895 | - |
| 02 Apr 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 4.9239 | - |
| 28 Mar 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 4.8582 | - |
| 27 Mar 2024 | 7.2500 | 7.3000 | 7.2500 | 7.3000 | 4.7926 | - |
| 26 Mar 2024 | 7.4000 | 7.4000 | 7.3000 | 7.3000 | 4.7926 | - |
| 25 Mar 2024 | 7.2000 | 7.5000 | 7.2000 | 7.5000 | 4.9239 | - |
| 22 Mar 2024 | 7.3000 | 7.3500 | 7.3000 | 7.3000 | 4.7926 | - |
| 21 Mar 2024 | 7.2500 | 7.3500 | 7.2500 | 7.3000 | 4.7926 | - |
| 20 Mar 2024 | 7.2000 | 7.3000 | 7.1500 | 7.1500 | 4.6941 | - |
| 19 Mar 2024 | 7.0500 | 7.2500 | 7.0500 | 7.1500 | 4.6941 | - |
| 18 Mar 2024 | 6.4500 | 7.1500 | 6.4500 | 7.0500 | 4.6284 | - |
| 15 Mar 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 4.1360 | - |
| 14 Mar 2024 | 5.1500 | 6.3000 | 5.1500 | 6.3000 | 4.1360 | - |
| 13 Mar 2024 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | 3.3810 | - |
| 12 Mar 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 3.3810 | - |
| 11 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3.3810 | - |
| 08 Mar 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 3.3810 | - |
| 07 Mar 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2000 | 3.4139 | - |
| 06 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 3.4139 | - |
| 05 Mar 2024 | 5.2500 | 5.3000 | 5.2000 | 5.2500 | 3.4467 | - |
| 04 Mar 2024 | 5.2500 | 5.3500 | 5.2500 | 5.3000 | 3.4795 | - |
| 01 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 3.5452 | - |
| 01 Mar 2024 | 0.06 Dividend | |||||
| 29 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4401 | - |
| 28 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 3.5050 | - |
| 27 Feb 2024 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | 3.5050 | - |
| 26 Feb 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 3.6024 | - |
| 23 Feb 2024 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | 3.5700 | - |
| 22 Feb 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 3.4726 | - |
| 21 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.4401 | - |
| 20 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 3.5050 | - |
| 19 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 3.5050 | - |
| *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.