XNYS
Datos históricos de FutureFuel Corp.
FutureFuel Corp. · FF
$5.22
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:14 UTC
- Variación en el periodo
- +37.01%
- Máximo
- US$6.99
- 11 de agosto de 2026
- Mínimo
- US$3.09
- 19 de noviembre de 2025
- Volumen medio diario
- 0.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.20 | 5.28 | 5.12 | 5.22 | +0.77% | 233,768.726 |
| 8 oct 2026 | 5.14 | 5.28 | 5.12 | 5.18 | +1.17% | 333,317.851 |
| 7 oct 2026 | 5.14 | 5.17 | 5.09 | 5.12 | −0.78% | 136,943.387 |
| 6 oct 2026 | 5.11 | 5.17 | 5.03 | 5.16 | +1.18% | 146,141.032 |
| 5 oct 2026 | 5.16 | 5.19 | 5.04 | 5.10 | −1.16% | 189,040.558 |
| 2 oct 2026 | 5.07 | 5.16 | 5.04 | 5.16 | +2.79% | 161,145.912 |
| 1 oct 2026 | 5.11 | 5.12 | 5.01 | 5.02 | −1.76% | 257,074.518 |
| 30 sep 2026 | 5.09 | 5.26 | 5.02 | 5.11 | +0.99% | 395,397.419 |
| 29 sep 2026 | 5.07 | 5.10 | 4.98 | 5.06 | −0.39% | 163,818.513 |
| 28 sep 2026 | 5.10 | 5.17 | 5.00 | 5.08 | −0.78% | 464,915.34 |
| 25 sep 2026 | 5.14 | 5.17 | 5.01 | 5.12 | −0.39% | 379,474.348 |
| 24 sep 2026 | 5.21 | 5.22 | 5.07 | 5.14 | −0.96% | 327,130.829 |
| 23 sep 2026 | 5.30 | 5.30 | 5.13 | 5.19 | −1.89% | 357,919.91 |
| 22 sep 2026 | 5.42 | 5.46 | 5.27 | 5.29 | −2.40% | 251,095.168 |
| 21 sep 2026 | 5.54 | 5.55 | 5.36 | 5.42 | −2.52% | 248,619.649 |
| 18 sep 2026 | 5.51 | 5.58 | 5.35 | 5.56 | +1.46% | 481,163.357 |
| 17 sep 2026 | 5.40 | 5.52 | 5.35 | 5.48 | +1.29% | 308,208.177 |
| 16 sep 2026 | 5.59 | 5.62 | 5.37 | 5.41 | −3.05% | 371,225.44 |
| 15 sep 2026 | 5.49 | 5.65 | 5.45 | 5.58 | +1.82% | 486,333.55 |
| 14 sep 2026 | 5.49 | 5.55 | 5.41 | 5.48 | +0.18% | 555,279.212 |
| 11 sep 2026 | 5.34 | 5.50 | 5.32 | 5.47 | +2.24% | 415,365.817 |
| 10 sep 2026 | 5.40 | 5.40 | 5.31 | 5.35 | −0.37% | 150,430.757 |
| 9 sep 2026 | 5.40 | 5.47 | 5.33 | 5.37 | +0.56% | 242,079.681 |
| 8 sep 2026 | 5.22 | 5.47 | 5.22 | 5.34 | +1.52% | 300,554.135 |
| 4 sep 2026 | 5.31 | 5.31 | 5.15 | 5.26 | −0.75% | 353,976.542 |
| 3 sep 2026 | 5.43 | 5.45 | 5.21 | 5.30 | −1.49% | 279,244.548 |
| 2 sep 2026 | 5.47 | 5.55 | 5.36 | 5.38 | −1.47% | 283,627.65 |
| 1 sep 2026 | 5.28 | 5.52 | 5.28 | 5.46 | +3.61% | 394,647.031 |
| 31 ago 2026 | 5.40 | 5.42 | 5.06 | 5.27 | −1.31% | 428,899.316 |
| 28 ago 2026 | 5.23 | 5.42 | 5.15 | 5.34 | +2.89% | 768,002.11 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.