FutureFuel Corporation (FF)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,00%
|
4,99
|
4,9401
|
5,09
|
5,00
|
17/05/2024 |
116.477 |
0,00%
|
4,99
|
4,9401
|
5,09
|
5,00
|
16/05/2024 |
189.878 |
-0,40%
|
4,98
|
4,94
|
5,02
|
4,97
|
15/05/2024 |
177.630 |
0,40%
|
5,01
|
4,945
|
5,0519
|
4,99
|
14/05/2024 |
401.089 |
-1,19%
|
5,07
|
4,925
|
5,15
|
4,97
|
13/05/2024 |
392.525 |
-8,55%
|
5,39
|
5,035
|
5,435
|
5,03
|
10/05/2024 |
240.305 |
-1,61%
|
5,57
|
5,44
|
5,60
|
5,50
|
09/05/2024 |
149.642 |
2,38%
|
5,47
|
5,44
|
5,575
|
5,59
|
08/05/2024 |
114.595 |
0,55%
|
5,425
|
5,3799
|
5,48
|
5,46
|
07/05/2024 |
114.405 |
0,93%
|
5,46
|
5,3799
|
5,515
|
5,43
|
06/05/2024 |
123.835 |
0,00%
|
5,46
|
5,37
|
5,475
|
5,38
|
03/05/2024 |
109.979 |
0,75%
|
5,40
|
5,345
|
5,43
|
5,38
|
02/05/2024 |
112.735 |
0,57%
|
5,35
|
5,28
|
5,3782
|
5,34
|
01/05/2024 |
149.606 |
-2,03%
|
5,53
|
5,29
|
5,49
|
5,31
|
30/04/2024 |
124.689 |
-3,04%
|
5,585
|
5,4101
|
5,53
|
5,42
|
29/04/2024 |
114.816 |
0,54%
|
5,585
|
5,57
|
5,645
|
5,59
|
26/04/2024 |
144.966 |
0,00%
|
5,56
|
5,52
|
5,59
|
5,56
|
25/04/2024 |
147.975 |
0,91%
|
5,49
|
5,4609
|
5,587
|
5,56
|
24/04/2024 |
163.551 |
-1,61%
|
5,61
|
5,4703
|
5,56
|
5,51
|
23/04/2024 |
193.061 |
3,02%
|
5,61
|
5,565
|
5,66
|
5,80
|
22/04/2024 |
240.741 |
0,00%
|
5,62
|
5,56
|
5,67
|
5,63
|
19/04/2024 |
221.230 |
0,90%
|
5,56
|
5,51
|
5,675
|
5,63
|
18/04/2024 |
148.520 |
-1,59%
|
5,72
|
5,565
|
5,7699
|
5,58
|
17/04/2024 |
323.429 |
-0,53%
|
5,76
|
5,67
|
5,825
|
5,67
|
16/04/2024 |
251.671 |
-3,39%
|
5,83
|
5,70
|
5,855
|
5,70
|
15/04/2024 |
387.509 |
3,87%
|
5,74
|
5,675
|
5,93
|
5,90
|
12/04/2024 |
361.773 |
-2,24%
|
5,83
|
5,665
|
5,855
|
5,68
|
11/04/2024 |
691.260 |
1,04%
|
5,80
|
5,659
|
6,03
|
5,81
|
10/04/2024 |
933.638 |
0,70%
|
8,15
|
5,48
|
5,82
|
5,75
|
09/04/2024 |
546.828 |
1,23%
|
8,15
|
8,061
|
8,21
|
8,21
|
08/04/2024 |
409.476 |
0,37%
|
8,15
|
8,085
|
8,315
|
8,11
|
05/04/2024 |
300.728 |
-0,49%
|
8,19
|
8,055
|
8,22
|
8,08
|
04/04/2024 |
308.219 |
-2,32%
|
8,27
|
8,09
|
8,30
|
8,01
|
03/04/2024 |
346.736 |
-1,09%
|
8,27
|
8,145
|
8,36
|
8,20
|
02/04/2024 |
265.635 |
1,84%
|
8,05
|
8,00
|
8,29
|
8,29
|
01/04/2024 |
318.693 |
1,12%
|
8,08
|
8,055
|
8,215
|
8,14
|
28/03/2024 |
142.933 |
-0,12%
|
8,12
|
7,99
|
8,14
|
8,05
|
27/03/2024 |
185.660 |
1,75%
|
8,02
|
7,95
|
8,105
|
8,0588
|
26/03/2024 |
269.797 |
-2,58%
|
8,155
|
7,885
|
8,14
|
7,92
|
25/03/2024 |
538.828 |
2,91%
|
7,95
|
7,91
|
8,29
|
8,13
|
22/03/2024 |
546.681 |
0,13%
|
7,92
|
7,82
|
8,02
|
7,95
|
21/03/2024 |
456.423 |
-0,75%
|
8,065
|
7,85
|
8,11
|
7,94
|
20/03/2024 |
621.828 |
1,65%
|
7,95
|
7,77
|
8,047
|
8,00
|
19/03/2024 |
545.692 |
2,34%
|
7,71
|
7,59
|
7,9001
|
7,87
|
18/03/2024 |
972.381 |
8,92%
|
7,275
|
7,2293
|
7,87
|
7,69
|
15/03/2024 |
778.707 |
2,62%
|
6,85
|
6,84
|
7,26
|
7,06
|
14/03/2024 |
2.533.248 |
20,91%
|
5,655
|
5,55
|
7,47
|
6,88
|
13/03/2024 |
58.708 |
1,07%
|
5,71
|
5,665
|
5,75
|
5,69
|
12/03/2024 |
111.230 |
-1,75%
|
5,71
|
5,63
|
5,74
|
5,63
|
11/03/2024 |
76.627 |
1,06%
|
5,71
|
5,69
|
5,765
|
5,73
|
08/03/2024 |
122.580 |
-1,39%
|
5,72
|
5,6512
|
5,755
|
5,67
|
07/03/2024 |
62.959 |
0,70%
|
5,78
|
5,71
|
5,78
|
5,75
|
06/03/2024 |
96.659 |
0,53%
|
5,77
|
5,685
|
5,78
|
5,71
|
05/03/2024 |
164.463 |
-1,39%
|
5,75
|
5,66
|
5,77
|
5,68
|
04/03/2024 |
65.180 |
0,00%
|
5,80
|
5,75
|
5,8301
|
5,76
|
01/03/2024 |
119.714 |
-1,87%
|
5,91
|
5,74
|
5,87
|
5,76
|
29/02/2024 |
68.560 |
1,89%
|
5,91
|
5,83
|
5,9499
|
5,93
|
28/02/2024 |
83.860 |
-1,19%
|
5,88
|
5,805
|
5,94
|
5,82
|
27/02/2024 |
79.149 |
0,00%
|
5,98
|
5,89
|
6,11
|
5,89
|
26/02/2024 |
247.616 |
-2,65%
|
6,04
|
5,85
|
6,08
|
5,89
|
23/02/2024 |
99.206 |
3,95%
|
5,78
|
5,78
|
6,045
|
6,05
|
22/02/2024 |
244.817 |
-0,51%
|
5,80
|
5,70
|
5,835
|
5,82
|
21/02/2024 |
69.244 |
0,86%
|
5,81
|
5,745
|
5,85
|
5,85
|
20/02/2024 |
92.806 |
-0,86%
|
5,90
|
5,775
|
5,85
|
5,80
|
19/02/2024 |
93.007 |
-2,01%
|
5,90
|
5,85
|
5,98
|
5,85
|
16/02/2024 |
93.007 |
-2,01%
|
5,90
|
5,85
|
5,98
|
5,85
|
15/02/2024 |
83.212 |
2,23%
|
5,90
|
5,875
|
6,015
|
5,97
|
14/02/2024 |
146.076 |
1,39%
|
5,84
|
5,74
|
5,85
|
5,84
|
13/02/2024 |
122.661 |
-5,73%
|
5,985
|
5,735
|
5,962
|
5,76
|
12/02/2024 |
69.949 |
3,21%
|
5,94
|
5,93
|
6,12
|
6,11
|
09/02/2024 |
80.459 |
0,68%
|
5,89
|
5,81
|
5,915
|
5,92
|
08/02/2024 |
136.861 |
3,89%
|
5,44
|
5,69
|
5,88
|
5,88
|
07/02/2024 |
345.831 |
5,01%
|
5,45
|
5,425
|
5,66
|
5,66
|
06/02/2024 |
122.542 |
0,37%
|
5,45
|
5,38
|
5,495
|
5,39
|
05/02/2024 |
593.618 |
-3,07%
|
5,74
|
5,30
|
5,51
|
5,37
|
02/02/2024 |
56.677 |
-2,81%
|
5,74
|
5,55
|
5,66
|
5,54
|
01/02/2024 |
133.263 |
0,00%
|
5,74
|
5,665
|
5,77
|
5,70
|
31/01/2024 |
45.640 |
-1,38%
|
5,75
|
5,70
|
5,835
|
5,70
|
30/01/2024 |
84.196 |
-0,86%
|
5,70
|
5,73
|
5,80
|
5,78
|
29/01/2024 |
53.704 |
1,22%
|
5,70
|
5,6601
|
5,83
|
5,83
|
26/01/2024 |
64.626 |
0,52%
|
5,78
|
5,72
|
5,781
|
5,76
|
25/01/2024 |
63.150 |
1,60%
|
5,685
|
5,60
|
5,685
|
5,73
|
24/01/2024 |
57.547 |
-0,88%
|
5,75
|
5,635
|
5,76
|
5,64
|
23/01/2024 |
76.267 |
0,00%
|
5,75
|
5,655
|
5,7701
|
5,69
|
22/01/2024 |
162.060 |
1,79%
|
5,55
|
5,57
|
5,715
|
5,69
|
19/01/2024 |
148.035 |
0,18%
|
5,55
|
5,47
|
5,60
|
5,59
|
18/01/2024 |
109.355 |
-0,89%
|
5,66
|
5,54
|
5,66
|
5,58
|
17/01/2024 |
145.694 |
-0,71%
|
5,58
|
5,55
|
5,665
|
5,63
|
16/01/2024 |
137.686 |
-2,91%
|
5,77
|
5,67
|
5,80
|
5,67
|
15/01/2024 |
85.410 |
2,64%
|
5,79
|
5,76
|
5,86
|
5,84
|
12/01/2024 |
85.410 |
2,64%
|
5,79
|
5,76
|
5,86
|
5,84
|
11/01/2024 |
158.041 |
-1,73%
|
5,825
|
5,675
|
5,825
|
5,69
|
10/01/2024 |
99.999 |
-0,34%
|
5,85
|
5,72
|
5,818
|
5,79
|
09/01/2024 |
117.239 |
-2,52%
|
5,85
|
5,79
|
5,86
|
5,81
|
08/01/2024 |
72.458 |
-0,67%
|
5,92
|
5,92
|
6,00
|
5,96
|
05/01/2024 |
76.081 |
0,17%
|
6,02
|
5,95
|
6,07
|
6,00
|
04/01/2024 |
126.256 |
-0,66%
|
6,02
|
5,99
|
6,09
|
5,99
|
03/01/2024 |
160.554 |
-0,17%
|
5,96
|
5,96
|
6,10
|
6,03
|
02/01/2024 |
84.835 |
-0,66%
|
6,06
|
6,02
|
6,18
|
6,04
|
29/12/2023 |
72.209 |
-0,98%
|
6,15
|
6,06
|
6,145
|
6,08
|