NYSE - Delayed Quote USD
FutureFuel Corp. (FF)
4.1400
+0.2700
+(6.98%)
At close: June 13 at 4:00:02 PM EDT
4.1900
+0.05
+(1.21%)
After hours: June 13 at 7:55:12 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.8600 | 4.1800 | 3.8600 | 4.1400 | 4.1400 | 1,001,400 |
| Jun 12, 2025 | 3.9600 | 3.9700 | 3.8600 | 3.8700 | 3.8700 | 192,900 |
| Jun 11, 2025 | 3.9900 | 3.9900 | 3.9400 | 3.9800 | 3.9800 | 127,000 |
| Jun 10, 2025 | 3.9300 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 134,400 |
| Jun 9, 2025 | 3.9100 | 3.9500 | 3.8900 | 3.9000 | 3.9000 | 122,600 |
| Jun 6, 2025 | 3.9200 | 3.9700 | 3.8800 | 3.8900 | 3.8900 | 172,100 |
| Jun 5, 2025 | 3.8800 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 136,900 |
| Jun 4, 2025 | 0.06 Dividend | |||||
| Jun 4, 2025 | 3.9000 | 3.9800 | 3.8500 | 3.8700 | 3.8700 | 169,400 |
| Jun 3, 2025 | 3.9200 | 4.0000 | 3.8700 | 3.9600 | 3.9000 | 220,400 |
| Jun 2, 2025 | 3.9500 | 4.0600 | 3.8800 | 3.9300 | 3.8705 | 370,800 |
| May 30, 2025 | 3.9200 | 3.9600 | 3.8600 | 3.9500 | 3.8902 | 215,100 |
| May 29, 2025 | 3.9000 | 3.9700 | 3.8800 | 3.9400 | 3.8803 | 151,300 |
| May 28, 2025 | 4.0100 | 4.0400 | 3.8900 | 3.8900 | 3.8311 | 177,500 |
| May 27, 2025 | 3.9100 | 4.0200 | 3.9100 | 4.0100 | 3.9492 | 223,800 |
| May 23, 2025 | 3.9000 | 3.9200 | 3.8500 | 3.9000 | 3.8409 | 307,900 |
| May 22, 2025 | 3.9100 | 3.9700 | 3.8500 | 3.9300 | 3.8705 | 171,500 |
| May 21, 2025 | 4.0000 | 4.0000 | 3.9100 | 3.9200 | 3.8606 | 266,200 |
| May 20, 2025 | 4.0700 | 4.0800 | 4.0000 | 4.0100 | 3.9492 | 200,700 |
| May 19, 2025 | 4.1600 | 4.1600 | 4.0500 | 4.0700 | 4.0083 | 148,300 |
| May 16, 2025 | 4.1600 | 4.1700 | 4.1000 | 4.1600 | 4.0970 | 189,100 |
| May 15, 2025 | 4.2800 | 4.3000 | 4.1200 | 4.1400 | 4.0773 | 191,200 |
| May 14, 2025 | 4.1600 | 4.3200 | 4.1300 | 4.3000 | 4.2348 | 296,300 |
| May 13, 2025 | 4.0200 | 4.2500 | 4.0000 | 4.1900 | 4.1265 | 391,300 |
| May 12, 2025 | 4.2200 | 4.2700 | 4.0500 | 4.0500 | 3.9886 | 295,500 |
| May 9, 2025 | 4.0900 | 4.1300 | 4.0500 | 4.1200 | 4.0576 | 141,500 |
| May 8, 2025 | 4.0200 | 4.0900 | 3.9800 | 4.0800 | 4.0182 | 133,100 |
| May 7, 2025 | 3.9700 | 3.9900 | 3.9100 | 3.9900 | 3.9295 | 128,900 |
| May 6, 2025 | 3.9900 | 4.0100 | 3.9300 | 3.9700 | 3.9098 | 125,500 |
| May 5, 2025 | 4.1300 | 4.1900 | 3.9700 | 3.9900 | 3.9295 | 134,400 |
| May 2, 2025 | 4.1500 | 4.1700 | 4.0700 | 4.1300 | 4.0674 | 269,100 |
| May 1, 2025 | 4.0900 | 4.1600 | 4.0700 | 4.1100 | 4.0477 | 200,800 |
| Apr 30, 2025 | 4.0700 | 4.1600 | 4.0400 | 4.1100 | 4.0477 | 304,500 |
| Apr 29, 2025 | 4.1000 | 4.1600 | 4.0500 | 4.1100 | 4.0477 | 241,500 |
| Apr 28, 2025 | 4.1400 | 4.1800 | 4.1000 | 4.1100 | 4.0477 | 304,300 |
| Apr 25, 2025 | 4.0200 | 4.1600 | 4.0000 | 4.1500 | 4.0871 | 245,700 |
| Apr 24, 2025 | 3.9400 | 4.0700 | 3.9300 | 4.0400 | 3.9788 | 295,400 |
| Apr 23, 2025 | 4.0600 | 4.1100 | 3.9100 | 3.9300 | 3.8705 | 291,800 |
| Apr 22, 2025 | 3.9500 | 4.0500 | 3.9100 | 4.0000 | 3.9394 | 200,100 |
| Apr 21, 2025 | 3.9500 | 4.0000 | 3.8700 | 3.9200 | 3.8606 | 217,300 |
| Apr 17, 2025 | 3.9700 | 4.0100 | 3.9400 | 3.9400 | 3.8803 | 280,000 |
| Apr 16, 2025 | 3.9200 | 4.0500 | 3.8900 | 3.9400 | 3.8803 | 347,500 |
| Apr 15, 2025 | 3.9300 | 3.9700 | 3.8600 | 3.9200 | 3.8606 | 357,100 |
| Apr 14, 2025 | 4.0400 | 4.1000 | 3.8800 | 3.9300 | 3.8705 | 449,900 |
| Apr 11, 2025 | 4.0700 | 4.2200 | 4.0100 | 4.0100 | 3.9492 | 753,500 |
| Apr 10, 2025 | 4.0600 | 4.0900 | 3.9300 | 4.0600 | 3.9985 | 365,800 |
| Apr 9, 2025 | 3.8800 | 4.1700 | 3.8400 | 4.1100 | 4.0477 | 390,900 |
| Apr 8, 2025 | 4.1500 | 4.1500 | 3.8600 | 3.9100 | 3.8508 | 442,900 |
| Apr 7, 2025 | 3.8200 | 4.1300 | 3.7700 | 4.0500 | 3.9886 | 674,700 |
| Apr 4, 2025 | 3.9500 | 3.9500 | 3.7800 | 3.8500 | 3.7917 | 732,600 |
| Apr 3, 2025 | 4.0100 | 4.0600 | 3.8600 | 4.0400 | 3.9788 | 675,300 |
| Apr 2, 2025 | 4.0000 | 4.1600 | 3.9200 | 4.1500 | 4.0871 | 632,600 |
| Apr 1, 2025 | 3.9000 | 3.9700 | 3.8200 | 3.9200 | 3.8606 | 808,300 |
| Mar 31, 2025 | 4.2600 | 4.3200 | 3.8900 | 3.9000 | 3.8409 | 992,900 |
| Mar 28, 2025 | 4.3900 | 4.4100 | 4.1000 | 4.1600 | 4.0970 | 481,100 |
| Mar 27, 2025 | 4.2500 | 4.4400 | 4.2100 | 4.4100 | 4.3432 | 390,000 |
| Mar 26, 2025 | 4.2600 | 4.2800 | 4.2000 | 4.2500 | 4.1856 | 250,900 |
| Mar 25, 2025 | 4.1500 | 4.2700 | 4.0800 | 4.2600 | 4.1955 | 349,500 |
| Mar 24, 2025 | 4.1700 | 4.2200 | 4.0800 | 4.1500 | 4.0871 | 228,000 |
| Mar 21, 2025 | 4.1100 | 4.1800 | 4.1100 | 4.1500 | 4.0871 | 484,700 |
| Mar 20, 2025 | 4.2300 | 4.2300 | 4.1200 | 4.1600 | 4.0970 | 293,200 |
| Mar 19, 2025 | 4.2100 | 4.3400 | 4.1900 | 4.2600 | 4.1955 | 243,300 |
| Mar 18, 2025 | 4.2200 | 4.2600 | 4.1400 | 4.2300 | 4.1659 | 250,800 |
| Mar 17, 2025 | 4.1500 | 4.3200 | 4.0800 | 4.1900 | 4.1265 | 399,000 |
| Mar 14, 2025 | 4.3800 | 4.4200 | 4.1100 | 4.1400 | 4.0773 | 504,100 |
| Mar 13, 2025 | 4.4500 | 4.5000 | 4.3400 | 4.3600 | 4.2939 | 297,600 |
| Mar 12, 2025 | 4.4300 | 4.4300 | 4.3700 | 4.4200 | 4.3530 | 211,200 |
| Mar 11, 2025 | 4.3500 | 4.4500 | 4.3300 | 4.4100 | 4.3432 | 336,300 |
| Mar 10, 2025 | 4.3500 | 4.4200 | 4.3300 | 4.3400 | 4.2742 | 243,600 |
| Mar 7, 2025 | 4.4200 | 4.4700 | 4.3500 | 4.4000 | 4.3333 | 269,800 |
| Mar 6, 2025 | 4.2700 | 4.3700 | 4.2700 | 4.3500 | 4.2841 | 229,300 |
| Mar 5, 2025 | 4.3000 | 4.3400 | 4.2400 | 4.2700 | 4.2053 | 223,700 |
| Mar 4, 2025 | 0.06 Dividend | |||||
| Mar 4, 2025 | 4.2200 | 4.3000 | 4.1900 | 4.2400 | 4.1758 | 291,900 |
| Mar 3, 2025 | 4.5400 | 4.5700 | 4.3300 | 4.3300 | 4.2053 | 355,900 |
| Feb 28, 2025 | 4.5300 | 4.5500 | 4.4700 | 4.5200 | 4.3898 | 243,800 |
| Feb 27, 2025 | 4.5800 | 4.6900 | 4.5100 | 4.5100 | 4.3801 | 141,700 |
| Feb 26, 2025 | 4.6600 | 4.6600 | 4.5400 | 4.5800 | 4.4481 | 182,100 |
| Feb 25, 2025 | 4.6200 | 4.6800 | 4.5800 | 4.6600 | 4.5258 | 252,500 |
| Feb 24, 2025 | 4.7500 | 4.7600 | 4.6200 | 4.6200 | 4.4870 | 275,800 |
| Feb 21, 2025 | 4.8400 | 4.8400 | 4.6300 | 4.7300 | 4.5938 | 309,500 |
| Feb 20, 2025 | 4.9000 | 4.9100 | 4.7700 | 4.8000 | 4.6618 | 163,700 |
| Feb 19, 2025 | 4.9200 | 4.9300 | 4.8500 | 4.9000 | 4.7589 | 166,600 |
| Feb 18, 2025 | 4.9300 | 5.0100 | 4.8900 | 4.9200 | 4.7783 | 205,800 |
| Feb 14, 2025 | 4.9500 | 4.9900 | 4.8800 | 4.8900 | 4.7492 | 107,400 |
| Feb 13, 2025 | 4.9500 | 4.9700 | 4.8300 | 4.9200 | 4.7783 | 211,900 |
| Feb 12, 2025 | 4.9000 | 4.9300 | 4.8500 | 4.9200 | 4.7783 | 171,600 |
| Feb 11, 2025 | 4.9100 | 4.9900 | 4.8500 | 4.9500 | 4.8074 | 109,100 |
| Feb 10, 2025 | 5.0500 | 5.0500 | 4.9000 | 4.9000 | 4.7589 | 206,800 |
| Feb 7, 2025 | 5.0600 | 5.0700 | 4.9300 | 4.9500 | 4.8074 | 174,700 |
| Feb 6, 2025 | 5.0700 | 5.0900 | 4.9800 | 5.0500 | 4.9046 | 209,100 |
| Feb 5, 2025 | 5.1100 | 5.1400 | 5.0200 | 5.0300 | 4.8851 | 167,700 |
| Feb 4, 2025 | 4.9300 | 5.0900 | 4.8500 | 5.0900 | 4.9434 | 268,400 |
| Feb 3, 2025 | 5.2400 | 5.3100 | 4.9000 | 4.9200 | 4.7783 | 496,800 |
| Jan 31, 2025 | 5.5500 | 5.5900 | 5.4400 | 5.4600 | 5.3028 | 184,100 |
| Jan 30, 2025 | 5.5700 | 5.5700 | 5.5000 | 5.5300 | 5.3707 | 159,900 |
| Jan 29, 2025 | 5.4900 | 5.6000 | 5.4800 | 5.5300 | 5.3707 | 169,100 |
| Jan 28, 2025 | 5.7000 | 5.7100 | 5.4500 | 5.4700 | 5.3125 | 227,800 |
| Jan 27, 2025 | 5.5700 | 5.7800 | 5.5700 | 5.6500 | 5.4873 | 216,000 |
| Jan 24, 2025 | 5.5400 | 5.6300 | 5.5000 | 5.5300 | 5.3707 | 216,700 |
| Jan 23, 2025 | 5.2500 | 5.5400 | 5.2500 | 5.5200 | 5.3610 | 299,300 |
| Jan 22, 2025 | 5.4800 | 5.5200 | 5.3600 | 5.3700 | 5.2154 | 211,600 |
| Jan 21, 2025 | 5.3200 | 5.5200 | 5.3000 | 5.4900 | 5.3319 | 292,000 |
| Jan 17, 2025 | 5.4000 | 5.4000 | 5.2900 | 5.3500 | 5.1959 | 214,800 |
| Jan 16, 2025 | 5.3400 | 5.4000 | 5.2600 | 5.3900 | 5.2348 | 195,600 |
| Jan 15, 2025 | 5.3000 | 5.3600 | 5.2600 | 5.3300 | 5.1765 | 182,300 |
| Jan 14, 2025 | 5.2400 | 5.2700 | 5.1700 | 5.2200 | 5.0697 | 251,000 |
| Jan 13, 2025 | 5.1600 | 5.2300 | 5.1400 | 5.2000 | 5.0502 | 162,800 |
| Jan 10, 2025 | 5.2000 | 5.2000 | 5.0900 | 5.1400 | 4.9920 | 174,400 |
| Jan 8, 2025 | 5.2000 | 5.2300 | 5.1000 | 5.1700 | 5.0211 | 216,300 |
| Jan 7, 2025 | 5.3600 | 5.3900 | 5.2100 | 5.2200 | 5.0697 | 163,100 |
| Jan 6, 2025 | 5.4100 | 5.5100 | 5.3400 | 5.3500 | 5.1959 | 252,500 |
| Jan 3, 2025 | 5.2200 | 5.2800 | 5.1700 | 5.2500 | 5.0988 | 212,000 |
| Jan 2, 2025 | 5.3000 | 5.3800 | 5.2000 | 5.2100 | 5.0600 | 241,700 |
| Dec 31, 2024 | 5.3100 | 5.3900 | 5.2700 | 5.2900 | 5.1377 | 149,700 |
| Dec 30, 2024 | 5.3400 | 5.4000 | 5.1300 | 5.3100 | 5.1571 | 216,700 |
| Dec 27, 2024 | 5.1900 | 5.2700 | 5.1400 | 5.2000 | 5.0502 | 146,200 |
| Dec 26, 2024 | 5.1600 | 5.2200 | 5.1300 | 5.1900 | 5.0405 | 172,500 |
| Dec 24, 2024 | 5.1000 | 5.1800 | 5.0800 | 5.1600 | 5.0114 | 102,300 |
| Dec 23, 2024 | 5.1200 | 5.1200 | 5.0700 | 5.1000 | 4.9531 | 282,200 |
| Dec 20, 2024 | 5.1500 | 5.2000 | 5.0800 | 5.1000 | 4.9531 | 437,600 |
| Dec 19, 2024 | 5.1500 | 5.2200 | 5.1100 | 5.1400 | 4.9920 | 349,800 |
| Dec 18, 2024 | 5.2800 | 5.3200 | 5.0900 | 5.0900 | 4.9434 | 359,000 |
| Dec 17, 2024 | 5.1900 | 5.3200 | 5.1900 | 5.2600 | 5.1085 | 227,700 |
| Dec 16, 2024 | 5.2100 | 5.2700 | 5.1900 | 5.2000 | 5.0502 | 158,300 |
| Dec 13, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2700 | 5.1182 | 155,200 |
| Dec 12, 2024 | 5.2100 | 5.3500 | 5.2000 | 5.3000 | 5.1474 | 179,400 |
| Dec 11, 2024 | 5.2600 | 5.3200 | 5.1500 | 5.2300 | 5.0794 | 404,300 |
| Dec 10, 2024 | 5.3300 | 5.3500 | 5.2000 | 5.2000 | 5.0502 | 271,200 |
| Dec 9, 2024 | 5.1500 | 5.3600 | 5.1500 | 5.3000 | 5.1474 | 347,000 |
| Dec 6, 2024 | 5.1900 | 5.2000 | 5.0800 | 5.1400 | 4.9920 | 249,700 |
| Dec 5, 2024 | 5.1600 | 5.2000 | 5.1200 | 5.1800 | 5.0308 | 141,800 |
| Dec 4, 2024 | 0.06 Dividend | |||||
| Dec 4, 2024 | 5.1200 | 5.1800 | 5.0500 | 5.1400 | 4.9920 | 329,600 |
| Dec 3, 2024 | 5.3200 | 5.3200 | 5.1800 | 5.2400 | 5.0308 | 302,100 |
| Dec 2, 2024 | 5.1900 | 5.3200 | 5.1300 | 5.2900 | 5.0788 | 303,400 |
| Nov 29, 2024 | 5.2500 | 5.2600 | 5.1700 | 5.2100 | 5.0020 | 112,100 |
| Nov 27, 2024 | 5.1900 | 5.2500 | 5.1800 | 5.2100 | 5.0020 | 158,100 |
| Nov 26, 2024 | 5.1600 | 5.2200 | 5.1000 | 5.1800 | 4.9732 | 233,600 |
| Nov 25, 2024 | 5.1600 | 5.2500 | 5.1400 | 5.1800 | 4.9732 | 326,100 |
| Nov 22, 2024 | 5.1400 | 5.2000 | 5.1000 | 5.1800 | 4.9732 | 269,700 |
| Nov 21, 2024 | 5.1400 | 5.2000 | 5.0700 | 5.1400 | 4.9348 | 218,400 |
| Nov 20, 2024 | 5.2800 | 5.2800 | 5.0800 | 5.1400 | 4.9348 | 225,000 |
| Nov 19, 2024 | 5.1500 | 5.2300 | 5.1200 | 5.2000 | 4.9924 | 236,500 |
| Nov 18, 2024 | 5.1800 | 5.3500 | 5.1500 | 5.1900 | 4.9828 | 324,900 |
| Nov 15, 2024 | 5.2000 | 5.2800 | 5.0000 | 5.1200 | 4.9156 | 422,700 |
| Nov 14, 2024 | 5.1100 | 5.4100 | 5.1100 | 5.1900 | 4.9828 | 482,500 |
| Nov 13, 2024 | 5.1100 | 5.1700 | 5.0000 | 5.0300 | 4.8292 | 406,300 |
| Nov 12, 2024 | 4.9900 | 5.1500 | 4.9100 | 5.0900 | 4.8868 | 577,800 |
| Nov 11, 2024 | 5.5100 | 5.5100 | 4.5100 | 5.0000 | 4.8004 | 1,382,500 |
| Nov 8, 2024 | 6.2400 | 6.2400 | 6.0700 | 6.0900 | 5.8469 | 419,200 |
| Nov 7, 2024 | 6.2500 | 6.3000 | 6.1900 | 6.2500 | 6.0005 | 294,500 |
| Nov 6, 2024 | 6.1500 | 6.2500 | 6.0900 | 6.2300 | 5.9813 | 388,200 |
| Nov 5, 2024 | 6.0000 | 6.0800 | 5.9600 | 6.0400 | 5.7989 | 215,500 |
| Nov 4, 2024 | 6.0000 | 6.1100 | 6.0000 | 6.0200 | 5.7797 | 268,400 |
| Nov 1, 2024 | 6.0400 | 6.0500 | 5.9000 | 5.9800 | 5.7413 | 191,500 |
| Oct 31, 2024 | 6.1000 | 6.1400 | 6.0100 | 6.0400 | 5.7989 | 209,600 |
| Oct 30, 2024 | 6.0400 | 6.1900 | 6.0400 | 6.0600 | 5.8181 | 205,300 |
| Oct 29, 2024 | 6.1600 | 6.1600 | 5.9100 | 6.0900 | 5.8469 | 299,300 |
| Oct 28, 2024 | 6.2000 | 6.3100 | 6.1700 | 6.1700 | 5.9237 | 272,600 |
| Oct 25, 2024 | 6.2400 | 6.3900 | 6.1900 | 6.2000 | 5.9525 | 274,600 |
| Oct 24, 2024 | 6.1000 | 6.2100 | 6.1000 | 6.1600 | 5.9141 | 282,300 |
| Oct 23, 2024 | 6.0300 | 6.1000 | 6.0000 | 6.0800 | 5.8373 | 269,600 |
| Oct 22, 2024 | 5.9300 | 6.1000 | 5.9100 | 6.0500 | 5.8085 | 306,400 |
| Oct 21, 2024 | 6.1000 | 6.1000 | 5.9200 | 5.9300 | 5.6933 | 261,400 |
| Oct 18, 2024 | 6.1200 | 6.1900 | 6.0900 | 6.0900 | 5.8469 | 245,000 |
| Oct 17, 2024 | 6.1100 | 6.1400 | 6.0100 | 6.1100 | 5.8661 | 206,300 |
| Oct 16, 2024 | 6.1100 | 6.1800 | 6.0900 | 6.1300 | 5.8853 | 211,300 |
| Oct 15, 2024 | 6.1700 | 6.2300 | 6.0400 | 6.0500 | 5.8085 | 269,400 |
| Oct 14, 2024 | 6.3100 | 6.3100 | 6.0800 | 6.1700 | 5.9237 | 339,400 |
| Oct 11, 2024 | 6.1600 | 6.3600 | 6.1600 | 6.2900 | 6.0389 | 236,400 |
| Oct 10, 2024 | 6.2100 | 6.2300 | 6.0600 | 6.1400 | 5.8949 | 243,800 |
| Oct 9, 2024 | 5.9700 | 6.2400 | 5.9700 | 6.2200 | 5.9717 | 253,700 |
| Oct 8, 2024 | 6.0300 | 6.0500 | 5.8200 | 5.9200 | 5.6837 | 290,000 |
| Oct 7, 2024 | 6.0500 | 6.0900 | 5.9400 | 6.0500 | 5.8085 | 284,900 |
| Oct 4, 2024 | 5.7700 | 6.0400 | 5.7600 | 6.0400 | 5.7989 | 309,400 |
| Oct 3, 2024 | 5.6800 | 5.8300 | 5.6300 | 5.7600 | 5.5301 | 228,200 |
| Oct 2, 2024 | 5.7200 | 5.7300 | 5.6600 | 5.7100 | 5.4821 | 130,400 |
| Oct 1, 2024 | 5.7200 | 5.7600 | 5.6600 | 5.6700 | 5.4437 | 344,500 |
| Sep 30, 2024 | 5.6500 | 5.7700 | 5.6000 | 5.7500 | 5.5205 | 251,800 |
| Sep 27, 2024 | 5.7000 | 5.7000 | 5.6100 | 5.6200 | 5.3957 | 170,400 |
| Sep 26, 2024 | 5.6500 | 5.7200 | 5.6000 | 5.6700 | 5.4437 | 264,600 |
| Sep 25, 2024 | 5.7100 | 5.7500 | 5.6100 | 5.6700 | 5.4437 | 335,200 |
| Sep 24, 2024 | 5.5700 | 5.7700 | 5.5000 | 5.7000 | 5.4725 | 247,400 |
| Sep 23, 2024 | 5.6100 | 5.6800 | 5.5400 | 5.5400 | 5.3188 | 176,700 |
| Sep 20, 2024 | 5.6800 | 5.6800 | 5.5300 | 5.5600 | 5.3380 | 490,400 |
| Sep 19, 2024 | 5.7000 | 5.7600 | 5.6400 | 5.7400 | 5.5109 | 206,500 |
| Sep 18, 2024 | 5.7400 | 5.8200 | 5.5900 | 5.5900 | 5.3669 | 252,900 |
| Sep 17, 2024 | 5.6000 | 5.7400 | 5.5900 | 5.7400 | 5.5109 | 273,300 |
| Sep 16, 2024 | 5.6300 | 5.6800 | 5.4900 | 5.5700 | 5.3477 | 299,100 |
| Sep 13, 2024 | 5.5800 | 5.6800 | 5.5700 | 5.6100 | 5.3861 | 229,500 |
| Sep 12, 2024 | 5.6100 | 5.6100 | 5.4400 | 5.5400 | 5.3188 | 236,900 |
| Sep 11, 2024 | 5.4900 | 5.5700 | 5.4000 | 5.5500 | 5.3284 | 294,700 |
| Sep 10, 2024 | 5.6400 | 5.6500 | 5.4600 | 5.5100 | 5.2900 | 283,000 |
| Sep 9, 2024 | 5.8300 | 5.8600 | 5.6200 | 5.6200 | 5.3957 | 228,400 |
| Sep 6, 2024 | 5.8800 | 5.9500 | 5.7600 | 5.8000 | 5.5685 | 189,700 |
| Sep 5, 2024 | 6.0000 | 6.0100 | 5.8300 | 5.8800 | 5.6453 | 304,500 |
| Sep 4, 2024 | 0.06 Dividend | |||||
| Sep 4, 2024 | 5.8600 | 5.9600 | 5.7900 | 5.9500 | 5.7125 | 202,400 |
| Sep 3, 2024 | 6.1500 | 6.1600 | 5.8900 | 5.9600 | 5.6645 | 308,000 |
| Aug 30, 2024 | 6.3100 | 6.4000 | 6.1700 | 6.2400 | 5.9306 | 235,900 |
| Aug 29, 2024 | 6.1900 | 6.3400 | 6.1300 | 6.3000 | 5.9876 | 207,300 |
| Aug 28, 2024 | 6.1600 | 6.1700 | 6.0500 | 6.1200 | 5.8165 | 173,700 |
| Aug 27, 2024 | 6.0600 | 6.2000 | 6.0200 | 6.1800 | 5.8736 | 233,100 |
| Aug 26, 2024 | 6.3400 | 6.3500 | 6.1000 | 6.1100 | 5.8070 | 248,700 |
| Aug 23, 2024 | 6.1600 | 6.2700 | 6.1300 | 6.2000 | 5.8926 | 335,000 |
| Aug 22, 2024 | 6.3700 | 6.3700 | 6.1200 | 6.1500 | 5.8451 | 280,400 |
| Aug 21, 2024 | 6.1800 | 6.3600 | 6.1800 | 6.3200 | 6.0066 | 485,400 |
| Aug 20, 2024 | 6.0400 | 6.2200 | 6.0100 | 6.1600 | 5.8546 | 552,200 |
| Aug 19, 2024 | 6.2000 | 6.2000 | 5.9100 | 6.0400 | 5.7405 | 463,500 |
| Aug 16, 2024 | 6.1500 | 6.2900 | 6.1100 | 6.1600 | 5.8546 | 1,064,500 |
| Aug 15, 2024 | 6.2600 | 6.3900 | 6.0100 | 6.1200 | 5.8165 | 600,900 |
| Aug 14, 2024 | 6.0000 | 6.1800 | 5.9500 | 6.1400 | 5.8356 | 570,600 |
| Aug 13, 2024 | 5.5200 | 5.9700 | 5.4900 | 5.9600 | 5.6645 | 719,700 |
| Aug 12, 2024 | 4.7800 | 5.5700 | 4.7700 | 5.5400 | 5.2653 | 1,210,500 |
| Aug 9, 2024 | 4.7800 | 4.8100 | 4.6900 | 4.7200 | 4.4860 | 627,600 |
| Aug 8, 2024 | 4.7700 | 4.8400 | 4.7100 | 4.7300 | 4.4955 | 301,300 |
| Aug 7, 2024 | 4.8700 | 4.8900 | 4.7200 | 4.7500 | 4.5145 | 323,500 |
| Aug 6, 2024 | 4.6900 | 4.7700 | 4.6100 | 4.7500 | 4.5145 | 433,500 |
| Aug 5, 2024 | 4.9900 | 5.0400 | 4.6600 | 4.7100 | 4.4765 | 663,200 |
| Aug 2, 2024 | 5.3000 | 5.3200 | 5.1400 | 5.1800 | 4.9232 | 286,400 |
| Aug 1, 2024 | 5.5700 | 5.6500 | 5.3300 | 5.3800 | 5.1132 | 360,600 |
| Jul 31, 2024 | 5.5900 | 5.6600 | 5.5400 | 5.5900 | 5.3128 | 210,600 |
| Jul 30, 2024 | 5.5400 | 5.5800 | 5.4900 | 5.5400 | 5.2653 | 187,400 |
| Jul 29, 2024 | 5.5700 | 5.6100 | 5.5100 | 5.5400 | 5.2653 | 236,900 |
| Jul 26, 2024 | 5.5900 | 5.6000 | 5.4400 | 5.5400 | 5.2653 | 332,100 |
| Jul 25, 2024 | 5.5000 | 5.6700 | 5.4500 | 5.5800 | 5.3033 | 360,300 |
| Jul 24, 2024 | 5.5400 | 5.6200 | 5.4800 | 5.4900 | 5.2178 | 248,800 |
| Jul 23, 2024 | 5.4500 | 5.5500 | 5.4100 | 5.5300 | 5.2558 | 299,400 |
| Jul 22, 2024 | 5.3400 | 5.4900 | 5.2700 | 5.4600 | 5.1893 | 312,900 |
| Jul 19, 2024 | 5.4000 | 5.4000 | 5.2600 | 5.3400 | 5.0752 | 281,400 |
| Jul 18, 2024 | 5.3200 | 5.4600 | 5.2700 | 5.3900 | 5.1227 | 372,900 |
| Jul 17, 2024 | 5.2800 | 5.4000 | 5.2700 | 5.3400 | 5.0752 | 328,000 |
| Jul 16, 2024 | 5.1800 | 5.3200 | 5.1600 | 5.3100 | 5.0467 | 334,800 |
| Jul 15, 2024 | 5.3000 | 5.3200 | 5.1700 | 5.1800 | 4.9232 | 371,200 |
| Jul 12, 2024 | 5.2000 | 5.2800 | 5.1800 | 5.2400 | 4.9802 | 287,300 |
| Jul 11, 2024 | 5.0300 | 5.2300 | 5.0200 | 5.2100 | 4.9517 | 283,900 |
| Jul 10, 2024 | 4.9000 | 4.9900 | 4.8800 | 4.9800 | 4.7331 | 180,500 |
| Jul 9, 2024 | 4.9000 | 4.9900 | 4.8300 | 4.9100 | 4.6665 | 335,400 |
| Jul 8, 2024 | 4.7800 | 4.9300 | 4.7800 | 4.9200 | 4.6760 | 310,700 |
| Jul 5, 2024 | 4.9900 | 4.9900 | 4.7700 | 4.8000 | 4.5620 | 442,400 |
| Jul 3, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0100 | 4.7616 | 129,800 |
| Jul 2, 2024 | 5.0000 | 5.0300 | 4.9500 | 5.0000 | 4.7521 | 322,300 |
| Jul 1, 2024 | 5.1200 | 5.1500 | 5.0000 | 5.0000 | 4.7521 | 444,800 |
| Jun 28, 2024 | 5.2200 | 5.2200 | 5.0000 | 5.1300 | 4.8756 | 918,900 |
| Jun 27, 2024 | 5.2000 | 5.2200 | 5.1200 | 5.1400 | 4.8851 | 300,400 |
| Jun 26, 2024 | 5.1200 | 5.1900 | 5.0300 | 5.1900 | 4.9327 | 488,000 |
| Jun 25, 2024 | 5.1600 | 5.3200 | 5.1100 | 5.1400 | 4.8851 | 737,500 |
| Jun 24, 2024 | 4.9600 | 5.1300 | 4.9600 | 5.1300 | 4.8756 | 548,300 |
| Jun 21, 2024 | 4.6800 | 4.9600 | 4.6500 | 4.9300 | 4.6855 | 1,215,700 |
| Jun 20, 2024 | 4.7100 | 4.8000 | 4.6600 | 4.6900 | 4.4575 | 366,500 |
| Jun 18, 2024 | 4.6400 | 4.7600 | 4.6400 | 4.7000 | 4.4670 | 405,900 |
| Jun 17, 2024 | 4.5200 | 4.6300 | 4.4700 | 4.6200 | 4.3909 | 326,900 |
| Jun 14, 2024 | 4.6500 | 4.6600 | 4.5300 | 4.5600 | 4.3339 | 556,900 |
Related Tickers
IOSP Innospec Inc.
84.77
-2.76%
SCL Stepan Company
54.42
-2.26%
HDGHF Haydale Graphene Industries plc
0.0042
+40.00%
KOP Koppers Holdings Inc.
31.91
-2.51%
CC The Chemours Company
10.98
-4.27%
VCT.L Victrex plc
776.00
-1.27%
FSI Flexible Solutions International, Inc.
4.2500
-3.19%
LXS.DE LANXESS Aktiengesellschaft
25.60
-3.54%
AMTX Aemetis, Inc.
1.9300
+1.05%
HDSN Hudson Technologies, Inc.
7.28
-1.89%