FutureFuel Corporation (FF)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
68.042 |
0,82%
|
5,29
|
5,28
|
5,40
|
5,3533
|
16/07/2024 |
153.333 |
2,51%
|
5,20
|
5,1601
|
5,315
|
5,31
|
15/07/2024 |
108.645 |
-1,15%
|
5,28
|
5,18
|
5,3187
|
5,18
|
12/07/2024 |
122.942 |
0,58%
|
5,215
|
5,175
|
5,28
|
5,24
|
11/07/2024 |
108.907 |
4,62%
|
4,95
|
5,02
|
5,2275
|
5,21
|
10/07/2024 |
78.220 |
1,43%
|
4,95
|
4,825
|
4,9825
|
4,98
|
09/07/2024 |
171.979 |
-0,20%
|
4,89
|
4,825
|
4,99
|
4,91
|
08/07/2024 |
114.604 |
2,50%
|
4,83
|
4,825
|
4,93
|
4,92
|
05/07/2024 |
181.543 |
-4,19%
|
4,92
|
4,77
|
4,97
|
4,80
|
04/07/2024 |
67.099 |
1,00%
|
5,01
|
4,995
|
5,045
|
5,05
|
03/07/2024 |
67.098 |
0,96%
|
5,01
|
4,995
|
5,045
|
5,0481
|
02/07/2024 |
131.910 |
0,00%
|
4,98
|
4,95
|
5,03
|
5,00
|
01/07/2024 |
150.524 |
-2,53%
|
5,12
|
5,005
|
5,15
|
5,00
|
28/06/2024 |
202.412 |
-0,29%
|
5,22
|
5,00
|
5,22
|
5,125
|
27/06/2024 |
148.929 |
-0,96%
|
5,22
|
5,12
|
5,215
|
5,14
|
26/06/2024 |
189.986 |
0,97%
|
5,08
|
5,03
|
5,17
|
5,19
|
25/06/2024 |
385.875 |
0,20%
|
5,23
|
5,11
|
5,32
|
5,14
|
24/06/2024 |
242.593 |
4,06%
|
4,695
|
4,96
|
5,1288
|
5,13
|
21/06/2024 |
578.810 |
5,12%
|
4,695
|
4,65
|
4,96
|
4,93
|
20/06/2024 |
162.042 |
-0,21%
|
4,665
|
4,66
|
4,795
|
4,69
|
19/06/2024 |
167.395 |
3,03%
|
4,665
|
4,65
|
4,76
|
4,76
|
18/06/2024 |
157.582 |
1,84%
|
4,665
|
4,47
|
4,76
|
4,705
|
17/06/2024 |
135.437 |
1,32%
|
4,54
|
4,47
|
4,63
|
4,62
|
14/06/2024 |
325.820 |
-1,09%
|
4,635
|
4,53
|
4,655
|
4,56
|
13/06/2024 |
213.974 |
0,22%
|
4,64
|
4,55
|
4,71
|
4,61
|
12/06/2024 |
220.583 |
1,55%
|
4,67
|
4,5395
|
4,675
|
4,60
|
11/06/2024 |
210.954 |
0,67%
|
4,415
|
4,405
|
4,595
|
4,53
|
10/06/2024 |
341.751 |
3,93%
|
4,35
|
4,26
|
4,495
|
4,50
|
07/06/2024 |
154.308 |
-0,92%
|
4,35
|
4,335
|
4,375
|
4,33
|
06/06/2024 |
194.971 |
-1,80%
|
4,425
|
4,31
|
4,44
|
4,37
|
05/06/2024 |
270.752 |
2,06%
|
4,425
|
4,40
|
4,63
|
4,45
|
04/06/2024 |
543.346 |
6,34%
|
4,27
|
4,26
|
4,52
|
4,36
|
03/06/2024 |
388.953 |
-2,80%
|
4,36
|
4,155
|
4,40
|
4,16
|
31/05/2024 |
150.822 |
0,00%
|
4,34
|
4,265
|
4,3599
|
4,28
|
30/05/2024 |
325.245 |
-4,89%
|
4,545
|
4,255
|
4,47
|
4,28
|
29/05/2024 |
150.312 |
-1,96%
|
4,545
|
4,475
|
4,57
|
4,50
|
28/05/2024 |
125.639 |
-1,08%
|
4,66
|
4,595
|
4,70
|
4,60
|
27/05/2024 |
0 |
0,87%
|
4,72
|
4,61
|
4,68
|
4,65
|
24/05/2024 |
111.881 |
0,87%
|
4,72
|
4,61
|
4,68
|
4,65
|
23/05/2024 |
128.748 |
-2,10%
|
4,795
|
4,61
|
4,75
|
4,66
|
22/05/2024 |
127.336 |
0,63%
|
4,795
|
4,71
|
4,82
|
4,76
|
21/05/2024 |
224.820 |
-1,25%
|
4,795
|
4,71
|
4,90
|
4,73
|
20/05/2024 |
259.151 |
-4,20%
|
4,965
|
4,785
|
5,00
|
4,79
|
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
|