Stockscreener 앱 받기
3.75
2.60%
-0.10
시장 영업 전:
3.82
0.07
+1.87%
Futurefuel Corp 주식 (FF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $3.87 | $3.73 | $0.135 | 219,392.0 | -2.60% |
| 2025-08-07 | $3.94 | $3.81 | $0.12 | 172,990.0 | -0.26% |
| 2025-08-06 | $3.93 | $3.81 | $0.1147 | 204,044.0 | -1.53% |
| 2025-08-05 | $3.92 | $3.81 | $0.11 | 166,560.0 | +2.35% |
| 2025-08-04 | $3.89 | $3.80 | $0.09 | 288,006.0 | -0.78% |
| 2025-08-01 | $4.03 | $3.83 | $0.195 | 286,961.0 | -4.69% |
| 2025-07-31 | $4.11 | $4.05 | $0.06 | 272,863.0 | -1.46% |
| 2025-07-30 | $4.17 | $4.06 | $0.108 | 263,900.0 | -1.20% |
| 2025-07-29 | $4.22 | $4.12 | $0.105 | 178,847.0 | -0.95% |
| 2025-07-28 | $4.30 | $4.16 | $0.145 | 159,652.0 | -1.87% |
| 2025-07-25 | $4.33 | $4.19 | $0.142 | 169,546.0 | +1.66% |
| 2025-07-24 | $4.22 | $4.17 | $0.05 | 133,090.0 | -0.24% |
| 2025-07-23 | $4.22 | $4.16 | $0.07 | 72,572.0 | +2.18% |
| 2025-07-22 | $4.16 | $4.08 | $0.08 | 140,634.0 | +1.47% |
| 2025-07-21 | $4.17 | $4.07 | $0.095 | 116,183.0 | +0.00% |
| 2025-07-18 | $4.11 | $4.05 | $0.06 | 174,985.0 | +0.00% |
| 2025-07-17 | $4.12 | $4.05 | $0.07 | 174,840.0 | -0.25% |
| 2025-07-16 | $4.17 | $4.04 | $0.135 | 168,249.0 | -0.97% |
| 2025-07-15 | $4.20 | $4.06 | $0.14 | 303,435.0 | +0.73% |
| 2025-07-14 | $4.11 | $3.98 | $0.13 | 171,726.0 | +1.74% |
Futurefuel Corp 주식 (FF) 연도별 가격 이력
이 심층 분석에서는 Futurefuel Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Futurefuel Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Futurefuel Corp 주식 (FF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $4.03 | $3.73 | $0.30 | 1,557,345.0 | -7.41% |
| 2025-07 | $4.33 | $3.87 | $0.4596 | 3,853,146.0 | +4.38% |
| 2025-06 | $4.41 | $3.85 | $0.565 | 6,490,448.0 | -1.77% |
| 2025-05 | $4.32 | $3.85 | $0.47 | 4,355,690.0 | -3.89% |
| 2025-04 | $4.21 | $3.77 | $0.445 | 9,000,272.0 | +5.38% |
| 2025-03 | $4.57 | $3.89 | $0.68 | 7,040,080.0 | -13.72% |
| 2025-02 | $5.31 | $4.47 | $0.84 | 4,027,527.0 | -17.22% |
| 2025-01 | $5.78 | $5.08 | $0.695 | 4,179,661.0 | +3.21% |
Futurefuel Corp 주식 (FF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.40 | $5.05 | $0.35 | 4,973,091.0 | +1.92% |
| 2024-11 | $6.29 | $4.51 | $1.79 | 7,058,721.0 | -13.74% |
| 2024-10 | $6.39 | $5.63 | $0.76 | 5,924,899.0 | +5.04% |
| 2024-09 | $6.16 | $5.40 | $0.7597 | 5,101,305.0 | -7.85% |
| 2024-08 | $6.40 | $4.61 | $1.79 | 10,222,816.0 | +11.63% |
| 2024-07 | $5.67 | $4.77 | $0.90 | 6,324,271.0 | +8.97% |
| 2024-06 | $5.32 | $4.15 | $1.17 | 11,415,984.0 | +19.86% |
| 2024-05 | $5.60 | $4.25 | $1.34 | 8,980,871.0 | -21.03% |
| 2024-04 | $8.36 | $5.41 | $2.95 | 15,122,900.0 | -32.67% |
| 2024-03 | $8.29 | $5.54 | $2.75 | 18,338,230.0 | +35.75% |
| 2024-02 | $6.12 | $5.30 | $0.82 | 6,855,061.0 | +4.04% |
| 2024-01 | $6.18 | $5.47 | $0.71 | 5,728,066.0 | -6.25% |
Futurefuel Corp 주식 (FF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.35 | $5.67 | $0.68 | 6,831,659.0 | +2.36% |
| 2023-11 | $6.85 | $5.27 | $1.58 | 7,558,573.0 | -9.31% |
| 2023-10 | $7.22 | $6.51 | $0.71 | 5,510,497.0 | -8.65% |
| 2023-09 | $7.49 | $6.45 | $1.04 | 19,448,711.0 | +1.27% |
| 2023-08 | $10.31 | $7.07 | $3.24 | 7,682,609.0 | -27.16% |
| 2023-07 | $9.94 | $8.54 | $1.40 | 3,057,367.0 | +9.83% |
| 2023-06 | $9.45 | $8.09 | $1.36 | 6,453,305.0 | +4.24% |
| 2023-05 | $9.79 | $7.33 | $2.46 | 4,408,504.0 | +13.20% |
| 2023-04 | $8.15 | $7.31 | $0.84 | 2,765,609.0 | +1.63% |
| 2023-03 | $8.98 | $6.95 | $2.03 | 4,892,605.0 | -15.66% |
| 2023-02 | $9.44 | $8.52 | $0.92 | 3,530,245.0 | -5.61% |
| 2023-01 | $9.75 | $8.31 | $1.44 | 3,609,572.0 | +14.02% |
3.74%
0.47%
자본화:
|
볼륨(24시간):