FutureFuel Corp. (FF)
NYSE: FF
· 실시간 가격 · USD
5.59
-0.09 (-1.58%)
종가 기준: Aug 14, 2026, 3:59 PM
5.60
+0.18%
애프터마켓: 7:59 PM
FF 주가 이력
과거 데이터
| 날짜 | 시가 | 고가 | 저가 | 종가 | 수정 종가 | 변동률 | 거래량 |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.70 | 5.80 | 5.53 | 5.59 | 5.59 | -1.58% | 442,500 |
| Aug 13, 2026 | 5.84 | 5.89 | 5.67 | 5.68 | 5.68 | -2.91% | 479,900 |
| Aug 12, 2026 | 6.39 | 6.39 | 5.73 | 5.85 | 5.85 | -8.16% | 933,700 |
| Aug 11, 2026 | 6.59 | 6.99 | 6.11 | 6.37 | 6.37 | 23.45% | 3,716,200 |
| Aug 10, 2026 | 5.10 | 5.35 | 5.10 | 5.16 | 5.16 | 1.38% | 1,481,100 |
| Aug 7, 2026 | 5.27 | 5.32 | 5.03 | 5.09 | 5.09 | -2.30% | 388,600 |
| Aug 6, 2026 | 4.97 | 5.40 | 4.89 | 5.21 | 5.21 | 5.25% | 620,700 |
| Aug 5, 2026 | 4.99 | 4.99 | 4.87 | 4.95 | 4.95 | 0.61% | 165,700 |
| Aug 4, 2026 | 4.88 | 5.01 | 4.86 | 4.92 | 4.92 | 0.41% | 286,300 |
| Aug 3, 2026 | 4.92 | 4.95 | 4.82 | 4.90 | 4.90 | -1.01% | 148,900 |
| Jul 31, 2026 | 5.01 | 5.05 | 4.78 | 4.95 | 4.95 | -0.40% | 221,500 |
| Jul 30, 2026 | 4.72 | 4.99 | 4.72 | 4.97 | 4.97 | 6.42% | 404,500 |
| Jul 29, 2026 | 4.73 | 4.87 | 4.62 | 4.67 | 4.67 | 1.30% | 251,000 |
| Jul 28, 2026 | 4.67 | 4.75 | 4.60 | 4.61 | 4.61 | -0.22% | 169,500 |
| Jul 27, 2026 | 4.63 | 4.72 | 4.57 | 4.62 | 4.62 | -0.65% | 193,300 |
| Jul 24, 2026 | 4.72 | 4.80 | 4.61 | 4.65 | 4.65 | -1.48% | 230,700 |
| Jul 23, 2026 | 4.87 | 4.90 | 4.70 | 4.72 | 4.72 | -3.28% | 278,800 |
| Jul 22, 2026 | 5.00 | 5.10 | 4.80 | 4.88 | 4.88 | -2.20% | 413,000 |
| Jul 21, 2026 | 4.97 | 5.24 | 4.92 | 4.99 | 4.99 | 4.83% | 591,800 |
| Jul 20, 2026 | 4.75 | 4.96 | 4.73 | 4.76 | 4.76 | -0.83% | 276,000 |
194페이지 중 1페이지