NYSE - Delayed Quote • USD
FutureFuel Corp. (FF)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:29 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.61 | 5.66 | 5.57 | 5.60 | 5.60 | 500,600 |
| Apr 22, 2024 | 5.63 | 5.67 | 5.56 | 5.63 | 5.63 | 530,300 |
| Apr 19, 2024 | 5.55 | 5.68 | 5.50 | 5.63 | 5.63 | 515,300 |
| Apr 18, 2024 | 5.70 | 5.77 | 5.57 | 5.58 | 5.58 | 386,100 |
| Apr 17, 2024 | 5.68 | 5.83 | 5.67 | 5.67 | 5.67 | 688,900 |
| Apr 16, 2024 | 5.84 | 5.86 | 5.70 | 5.70 | 5.70 | 546,300 |
| Apr 15, 2024 | 5.66 | 5.93 | 5.66 | 5.90 | 5.90 | 1,073,400 |
| Apr 12, 2024 | 5.85 | 5.87 | 5.67 | 5.68 | 5.68 | 710,500 |
| Apr 11, 2024 | 5.77 | 6.03 | 5.66 | 5.81 | 5.81 | 1,319,900 |
| Apr 10, 2024 | 2.50 Dividend | |||||
| Apr 10, 2024 | 5.58 | 5.82 | 5.48 | 5.75 | 5.75 | 1,864,400 |
| Apr 9, 2024 | 8.15 | 8.21 | 8.06 | 8.21 | 5.71 | 1,090,300 |
| Apr 8, 2024 | 8.13 | 8.32 | 8.09 | 8.11 | 5.64 | 852,300 |
| Apr 5, 2024 | 8.14 | 8.24 | 8.06 | 8.08 | 5.62 | 626,100 |
| Apr 4, 2024 | 8.25 | 8.30 | 8.08 | 8.12 | 5.65 | 676,100 |
| Apr 3, 2024 | 8.26 | 8.36 | 8.14 | 8.20 | 5.70 | 758,600 |
| Apr 2, 2024 | 8.13 | 8.29 | 8.00 | 8.29 | 5.77 | 595,700 |
| Apr 1, 2024 | 8.12 | 8.22 | 8.06 | 8.14 | 5.66 | 786,600 |
| Mar 28, 2024 | 8.11 | 8.16 | 7.99 | 8.05 | 5.60 | 417,500 |
| Mar 27, 2024 | 8.00 | 8.11 | 7.95 | 8.06 | 5.61 | 436,800 |
| Mar 26, 2024 | 8.16 | 8.16 | 7.89 | 7.92 | 5.51 | 643,900 |
| Mar 25, 2024 | 7.95 | 8.29 | 7.91 | 8.13 | 5.65 | 1,129,700 |
| Mar 22, 2024 | 7.97 | 8.03 | 7.82 | 7.90 | 5.49 | 1,155,500 |
| Mar 21, 2024 | 8.05 | 8.13 | 7.85 | 7.94 | 5.52 | 1,090,500 |
| Mar 20, 2024 | 7.94 | 8.05 | 7.77 | 8.00 | 5.56 | 1,249,900 |
| Mar 19, 2024 | 7.64 | 7.90 | 7.59 | 7.87 | 5.47 | 1,175,200 |
| Mar 18, 2024 | 7.27 | 7.87 | 7.22 | 7.69 | 5.35 | 2,119,000 |
| Mar 15, 2024 | 6.87 | 7.26 | 6.83 | 7.06 | 4.91 | 2,213,500 |
| Mar 14, 2024 | 5.62 | 7.47 | 5.54 | 6.88 | 4.78 | 4,704,300 |
| Mar 13, 2024 | 5.62 | 5.75 | 5.62 | 5.69 | 3.96 | 151,500 |
| Mar 12, 2024 | 5.71 | 5.74 | 5.63 | 5.63 | 3.92 | 237,200 |
| Mar 11, 2024 | 5.65 | 5.77 | 5.65 | 5.73 | 3.99 | 176,800 |
| Mar 8, 2024 | 5.66 | 5.76 | 5.65 | 5.67 | 3.94 | 249,100 |
| Mar 7, 2024 | 5.77 | 5.83 | 5.71 | 5.75 | 4.00 | 144,200 |
| Mar 6, 2024 | 5.75 | 5.80 | 5.69 | 5.71 | 3.97 | 399,200 |
| Mar 5, 2024 | 5.74 | 5.78 | 5.66 | 5.68 | 3.95 | 261,600 |
| Mar 4, 2024 | 5.80 | 5.83 | 5.75 | 5.76 | 4.01 | 178,900 |
| Mar 1, 2024 | 0.06 Dividend | |||||
| Mar 1, 2024 | 5.87 | 5.87 | 5.74 | 5.76 | 4.01 | 274,700 |
| Feb 29, 2024 | 5.90 | 5.95 | 5.83 | 5.93 | 4.08 | 213,800 |
| Feb 28, 2024 | 5.88 | 5.94 | 5.80 | 5.82 | 4.01 | 234,800 |
| Feb 27, 2024 | 5.96 | 6.02 | 5.89 | 5.89 | 4.06 | 212,100 |
| Feb 26, 2024 | 6.03 | 6.11 | 5.85 | 5.89 | 4.06 | 538,300 |
| Feb 23, 2024 | 5.81 | 6.05 | 5.78 | 6.05 | 4.17 | 321,400 |
| Feb 22, 2024 | 5.78 | 5.84 | 5.70 | 5.82 | 4.01 | 422,800 |
| Feb 21, 2024 | 5.81 | 5.85 | 5.75 | 5.85 | 4.03 | 182,100 |
| Feb 20, 2024 | 5.82 | 5.85 | 5.75 | 5.80 | 3.99 | 214,100 |
| Feb 16, 2024 | 5.91 | 5.98 | 5.85 | 5.85 | 4.03 | 248,400 |
| Feb 15, 2024 | 5.84 | 6.02 | 5.84 | 5.97 | 4.11 | 218,000 |
| Feb 14, 2024 | 5.85 | 5.85 | 5.74 | 5.84 | 4.02 | 295,600 |
| Feb 13, 2024 | 5.97 | 5.97 | 5.74 | 5.76 | 3.97 | 335,100 |
| Feb 12, 2024 | 5.92 | 6.12 | 5.92 | 6.11 | 4.21 | 250,800 |
| Feb 9, 2024 | 5.87 | 5.92 | 5.81 | 5.92 | 4.08 | 220,400 |
| Feb 8, 2024 | 5.64 | 5.89 | 5.64 | 5.88 | 4.05 | 353,300 |
| Feb 7, 2024 | 5.44 | 5.66 | 5.42 | 5.66 | 3.90 | 676,100 |
| Feb 6, 2024 | 5.38 | 5.50 | 5.38 | 5.39 | 3.71 | 306,000 |
| Feb 5, 2024 | 5.50 | 5.52 | 5.30 | 5.37 | 3.70 | 1,101,300 |
| Feb 2, 2024 | 5.69 | 5.69 | 5.54 | 5.54 | 3.81 | 194,400 |
| Feb 1, 2024 | 5.73 | 5.78 | 5.66 | 5.70 | 3.92 | 317,100 |
| Jan 31, 2024 | 5.78 | 5.84 | 5.70 | 5.70 | 3.92 | 161,400 |
| Jan 30, 2024 | 5.80 | 5.80 | 5.73 | 5.78 | 3.98 | 383,200 |
| Jan 29, 2024 | 5.79 | 5.84 | 5.66 | 5.83 | 4.01 | 147,000 |
| Jan 26, 2024 | 5.77 | 5.78 | 5.72 | 5.76 | 3.97 | 152,100 |
| Jan 25, 2024 | 5.71 | 5.74 | 5.60 | 5.73 | 3.94 | 176,600 |
| Jan 24, 2024 | 5.76 | 5.76 | 5.64 | 5.64 | 3.88 | 153,200 |
| Jan 23, 2024 | 5.74 | 5.77 | 5.66 | 5.69 | 3.92 | 208,000 |
| Jan 22, 2024 | 5.60 | 5.72 | 5.56 | 5.69 | 3.92 | 395,200 |
| Jan 19, 2024 | 5.60 | 5.62 | 5.47 | 5.59 | 3.85 | 317,600 |
| Jan 18, 2024 | 5.67 | 5.67 | 5.54 | 5.58 | 3.84 | 300,000 |
| Jan 17, 2024 | 5.56 | 5.67 | 5.55 | 5.63 | 3.88 | 327,700 |
| Jan 16, 2024 | 5.77 | 5.80 | 5.67 | 5.67 | 3.90 | 465,800 |
| Jan 12, 2024 | 5.77 | 5.86 | 5.76 | 5.84 | 4.02 | 250,200 |
| Jan 11, 2024 | 5.79 | 5.83 | 5.67 | 5.69 | 3.92 | 320,500 |
| Jan 10, 2024 | 5.79 | 5.82 | 5.72 | 5.79 | 3.99 | 273,100 |
| Jan 9, 2024 | 5.90 | 5.90 | 5.79 | 5.81 | 4.00 | 297,700 |
| Jan 8, 2024 | 5.99 | 6.01 | 5.92 | 5.96 | 4.10 | 214,900 |
| Jan 5, 2024 | 5.97 | 6.07 | 5.93 | 6.00 | 4.13 | 201,600 |
| Jan 4, 2024 | 6.00 | 6.09 | 5.99 | 5.99 | 4.12 | 298,300 |
| Jan 3, 2024 | 6.02 | 6.10 | 5.96 | 6.03 | 4.15 | 348,700 |
| Jan 2, 2024 | 6.10 | 6.18 | 6.01 | 6.04 | 4.16 | 335,400 |
| Dec 29, 2023 | 6.16 | 6.16 | 6.06 | 6.08 | 4.19 | 209,300 |
| Dec 28, 2023 | 6.19 | 6.24 | 6.11 | 6.14 | 4.23 | 221,700 |
| Dec 27, 2023 | 6.24 | 6.35 | 6.19 | 6.20 | 4.27 | 368,900 |
| Dec 26, 2023 | 6.31 | 6.35 | 6.26 | 6.27 | 4.32 | 198,300 |
| Dec 22, 2023 | 6.28 | 6.33 | 6.21 | 6.27 | 4.32 | 255,300 |
| Dec 21, 2023 | 6.21 | 6.29 | 6.15 | 6.26 | 4.31 | 347,300 |
| Dec 20, 2023 | 6.26 | 6.33 | 6.16 | 6.16 | 4.24 | 228,800 |
| Dec 19, 2023 | 6.16 | 6.29 | 6.15 | 6.27 | 4.32 | 241,900 |
| Dec 18, 2023 | 6.25 | 6.32 | 6.11 | 6.14 | 4.23 | 292,200 |
| Dec 15, 2023 | 6.16 | 6.30 | 6.10 | 6.19 | 4.26 | 652,800 |
| Dec 14, 2023 | 6.11 | 6.23 | 6.03 | 6.14 | 4.23 | 391,800 |
| Dec 13, 2023 | 5.75 | 6.00 | 5.67 | 6.00 | 4.13 | 440,700 |
| Dec 12, 2023 | 5.93 | 5.93 | 5.71 | 5.74 | 3.95 | 325,700 |
| Dec 11, 2023 | 5.92 | 5.95 | 5.85 | 5.91 | 4.07 | 263,800 |
| Dec 8, 2023 | 5.96 | 6.02 | 5.88 | 5.92 | 4.08 | 279,900 |
| Dec 7, 2023 | 5.97 | 6.02 | 5.90 | 5.96 | 4.10 | 326,300 |
| Dec 6, 2023 | 6.00 | 6.11 | 5.92 | 5.92 | 4.08 | 474,700 |
| Dec 5, 2023 | 6.05 | 6.10 | 5.92 | 5.94 | 4.09 | 563,000 |
| Dec 4, 2023 | 6.12 | 6.20 | 6.02 | 6.05 | 4.17 | 301,900 |
| Dec 1, 2023 | 5.87 | 6.18 | 5.87 | 6.16 | 4.24 | 448,000 |
| Nov 30, 2023 | 0.06 Dividend | |||||
| Nov 30, 2023 | 5.99 | 6.06 | 5.93 | 5.94 | 4.09 | 919,700 |
| Nov 29, 2023 | 6.09 | 6.16 | 5.95 | 5.99 | 4.08 | 366,100 |
| Nov 28, 2023 | 6.14 | 6.14 | 6.00 | 6.05 | 4.12 | 405,300 |
| Nov 27, 2023 | 6.10 | 6.18 | 6.03 | 6.18 | 4.21 | 298,600 |
| Nov 24, 2023 | 6.15 | 6.19 | 6.09 | 6.11 | 4.16 | 214,400 |
| Nov 22, 2023 | 6.15 | 6.17 | 6.07 | 6.13 | 4.18 | 162,400 |
| Nov 21, 2023 | 6.12 | 6.18 | 6.08 | 6.15 | 4.19 | 200,300 |
| Nov 20, 2023 | 6.20 | 6.26 | 6.15 | 6.19 | 4.22 | 152,600 |
| Nov 17, 2023 | 6.13 | 6.25 | 6.11 | 6.18 | 4.21 | 242,400 |
| Nov 16, 2023 | 6.21 | 6.22 | 6.01 | 6.05 | 4.12 | 255,800 |
| Nov 15, 2023 | 6.12 | 6.30 | 6.08 | 6.18 | 4.21 | 380,700 |
| Nov 14, 2023 | 6.06 | 6.24 | 6.06 | 6.13 | 4.18 | 397,700 |
| Nov 13, 2023 | 5.67 | 5.97 | 5.66 | 5.94 | 4.05 | 440,800 |
| Nov 10, 2023 | 5.90 | 5.98 | 5.27 | 5.81 | 3.96 | 1,447,400 |
| Nov 9, 2023 | 6.38 | 6.44 | 6.28 | 6.28 | 4.28 | 309,700 |
| Nov 8, 2023 | 6.60 | 6.60 | 6.37 | 6.39 | 4.36 | 249,500 |
| Nov 7, 2023 | 6.67 | 6.67 | 6.56 | 6.60 | 4.50 | 279,800 |
| Nov 6, 2023 | 6.78 | 6.78 | 6.62 | 6.71 | 4.57 | 241,700 |
| Nov 3, 2023 | 6.77 | 6.85 | 6.73 | 6.74 | 4.59 | 260,300 |
| Nov 2, 2023 | 6.63 | 6.70 | 6.62 | 6.67 | 4.55 | 147,700 |
| Nov 1, 2023 | 6.56 | 6.59 | 6.49 | 6.57 | 4.48 | 192,500 |
| Oct 31, 2023 | 6.68 | 6.68 | 6.53 | 6.55 | 4.46 | 202,200 |
| Oct 30, 2023 | 6.65 | 6.71 | 6.58 | 6.69 | 4.56 | 147,700 |
| Oct 27, 2023 | 6.69 | 6.74 | 6.55 | 6.58 | 4.48 | 187,800 |
| Oct 26, 2023 | 6.53 | 6.71 | 6.53 | 6.67 | 4.55 | 229,200 |
| Oct 25, 2023 | 6.58 | 6.62 | 6.51 | 6.51 | 4.44 | 167,300 |
| Oct 24, 2023 | 6.60 | 6.67 | 6.59 | 6.62 | 4.51 | 283,400 |
| Oct 23, 2023 | 6.53 | 6.68 | 6.53 | 6.53 | 4.45 | 284,200 |
| Oct 20, 2023 | 6.66 | 6.70 | 6.55 | 6.57 | 4.48 | 407,200 |
| Oct 19, 2023 | 6.80 | 6.81 | 6.62 | 6.66 | 4.54 | 471,000 |
| Oct 18, 2023 | 6.84 | 6.88 | 6.78 | 6.82 | 4.65 | 160,200 |
| Oct 17, 2023 | 6.76 | 6.94 | 6.76 | 6.89 | 4.70 | 204,600 |
| Oct 16, 2023 | 6.86 | 6.91 | 6.77 | 6.80 | 4.63 | 214,500 |
| Oct 13, 2023 | 6.90 | 6.94 | 6.78 | 6.81 | 4.64 | 189,700 |
| Oct 12, 2023 | 7.00 | 7.01 | 6.84 | 6.89 | 4.70 | 174,300 |
| Oct 11, 2023 | 6.96 | 7.03 | 6.91 | 6.97 | 4.75 | 218,700 |
| Oct 10, 2023 | 6.89 | 7.05 | 6.88 | 6.98 | 4.76 | 378,000 |
| Oct 9, 2023 | 7.04 | 7.08 | 6.88 | 6.89 | 4.70 | 183,800 |
| Oct 6, 2023 | 6.94 | 7.08 | 6.90 | 7.01 | 4.78 | 202,000 |
| Oct 5, 2023 | 6.93 | 7.03 | 6.92 | 7.00 | 4.77 | 288,900 |
| Oct 4, 2023 | 6.97 | 7.00 | 6.87 | 6.93 | 4.72 | 256,200 |
| Oct 3, 2023 | 6.92 | 7.02 | 6.86 | 6.98 | 4.76 | 333,100 |
| Oct 2, 2023 | 7.16 | 7.22 | 6.88 | 6.96 | 4.74 | 316,100 |
| Sep 29, 2023 | 7.22 | 7.24 | 7.10 | 7.17 | 4.89 | 374,800 |
| Sep 28, 2023 | 7.29 | 7.45 | 7.18 | 7.19 | 4.90 | 530,600 |
| Sep 27, 2023 | 7.08 | 7.37 | 7.08 | 7.32 | 4.99 | 321,500 |
| Sep 26, 2023 | 7.10 | 7.16 | 7.02 | 7.07 | 4.82 | 421,400 |
| Sep 25, 2023 | 7.20 | 7.24 | 7.14 | 7.17 | 4.89 | 231,600 |
| Sep 22, 2023 | 7.27 | 7.35 | 7.15 | 7.20 | 4.91 | 347,200 |
| Sep 21, 2023 | 7.11 | 7.35 | 7.11 | 7.29 | 4.97 | 432,100 |
| Sep 20, 2023 | 7.17 | 7.31 | 7.11 | 7.16 | 4.88 | 527,300 |
| Sep 19, 2023 | 7.13 | 7.18 | 7.08 | 7.12 | 4.85 | 426,900 |
| Sep 18, 2023 | 7.32 | 7.32 | 7.02 | 7.08 | 4.83 | 828,600 |
| Sep 15, 2023 | 7.40 | 7.49 | 7.23 | 7.29 | 4.97 | 7,835,200 |
| Sep 14, 2023 | 7.11 | 7.47 | 7.11 | 7.44 | 5.07 | 866,100 |
| Sep 13, 2023 | 7.08 | 7.13 | 6.91 | 7.06 | 4.81 | 683,200 |
| Sep 12, 2023 | 6.95 | 7.11 | 6.95 | 7.04 | 4.80 | 716,900 |
| Sep 11, 2023 | 6.83 | 7.08 | 6.79 | 6.99 | 4.76 | 628,000 |
| Sep 8, 2023 | 6.60 | 6.96 | 6.50 | 6.79 | 4.63 | 846,000 |
| Sep 7, 2023 | 6.56 | 6.60 | 6.45 | 6.55 | 4.46 | 926,100 |
| Sep 6, 2023 | 6.82 | 6.86 | 6.59 | 6.61 | 4.51 | 723,600 |
| Sep 5, 2023 | 6.88 | 6.95 | 6.65 | 6.84 | 4.66 | 1,532,100 |
| Sep 1, 2023 | 7.15 | 7.26 | 7.10 | 7.12 | 4.85 | 286,200 |
| Aug 31, 2023 | 0.06 Dividend | |||||
| Aug 31, 2023 | 7.27 | 7.27 | 7.07 | 7.08 | 4.83 | 403,500 |
| Aug 30, 2023 | 7.30 | 7.43 | 7.25 | 7.27 | 4.91 | 249,100 |
| Aug 29, 2023 | 7.33 | 7.37 | 7.20 | 7.33 | 4.95 | 202,200 |
| Aug 28, 2023 | 7.31 | 7.44 | 7.28 | 7.31 | 4.94 | 379,800 |
| Aug 25, 2023 | 7.30 | 7.40 | 7.23 | 7.28 | 4.92 | 230,900 |
| Aug 24, 2023 | 7.30 | 7.38 | 7.24 | 7.25 | 4.90 | 364,800 |
| Aug 23, 2023 | 7.36 | 7.43 | 7.28 | 7.32 | 4.95 | 230,100 |
| Aug 22, 2023 | 7.31 | 7.46 | 7.31 | 7.36 | 4.97 | 318,600 |
| Aug 21, 2023 | 7.33 | 7.39 | 7.26 | 7.28 | 4.92 | 332,600 |
| Aug 18, 2023 | 7.30 | 7.37 | 7.21 | 7.31 | 4.94 | 301,900 |
| Aug 17, 2023 | 7.32 | 7.47 | 7.30 | 7.31 | 4.94 | 275,900 |
| Aug 16, 2023 | 7.44 | 7.52 | 7.26 | 7.28 | 4.92 | 267,000 |
| Aug 15, 2023 | 7.70 | 7.70 | 7.45 | 7.45 | 5.04 | 354,300 |
| Aug 14, 2023 | 7.68 | 8.10 | 7.68 | 7.78 | 5.26 | 356,300 |
| Aug 11, 2023 | 7.55 | 7.78 | 7.31 | 7.68 | 5.19 | 643,700 |
| Aug 10, 2023 | 9.01 | 9.14 | 7.56 | 7.72 | 5.22 | 1,147,400 |
| Aug 9, 2023 | 10.16 | 10.22 | 9.87 | 9.88 | 6.68 | 372,300 |
| Aug 8, 2023 | 10.11 | 10.20 | 9.78 | 10.19 | 6.89 | 261,700 |
| Aug 7, 2023 | 9.96 | 10.31 | 9.92 | 10.24 | 6.92 | 349,300 |
| Aug 4, 2023 | 9.67 | 9.99 | 9.64 | 9.92 | 6.71 | 256,000 |
| Aug 3, 2023 | 9.72 | 9.86 | 9.58 | 9.67 | 6.54 | 124,400 |
| Aug 2, 2023 | 9.63 | 9.75 | 9.54 | 9.74 | 6.58 | 132,400 |
| Aug 1, 2023 | 9.70 | 9.81 | 9.56 | 9.68 | 6.54 | 130,900 |
| Jul 31, 2023 | 9.70 | 9.85 | 9.64 | 9.72 | 6.57 | 163,800 |
| Jul 28, 2023 | 9.84 | 9.93 | 9.62 | 9.66 | 6.53 | 175,300 |
| Jul 27, 2023 | 9.80 | 9.86 | 9.62 | 9.73 | 6.58 | 189,200 |
| Jul 26, 2023 | 9.77 | 9.94 | 9.70 | 9.77 | 6.60 | 170,400 |
| Jul 25, 2023 | 9.52 | 9.79 | 9.52 | 9.75 | 6.59 | 148,000 |
| Jul 24, 2023 | 9.49 | 9.68 | 9.47 | 9.54 | 6.45 | 108,100 |
| Jul 21, 2023 | 9.72 | 9.72 | 9.52 | 9.52 | 6.43 | 184,400 |
| Jul 20, 2023 | 9.70 | 9.71 | 9.53 | 9.68 | 6.54 | 129,300 |
| Jul 19, 2023 | 9.41 | 9.65 | 9.40 | 9.64 | 6.52 | 131,500 |
| Jul 18, 2023 | 9.23 | 9.50 | 9.23 | 9.40 | 6.35 | 141,400 |
| Jul 17, 2023 | 9.24 | 9.36 | 9.21 | 9.25 | 6.25 | 119,600 |
| Jul 14, 2023 | 9.50 | 9.50 | 9.10 | 9.28 | 6.27 | 124,100 |
| Jul 13, 2023 | 9.47 | 9.50 | 9.36 | 9.46 | 6.39 | 185,800 |
| Jul 12, 2023 | 9.29 | 9.51 | 9.20 | 9.45 | 6.39 | 213,000 |
| Jul 11, 2023 | 8.99 | 9.15 | 8.95 | 9.15 | 6.18 | 156,600 |
| Jul 10, 2023 | 8.80 | 8.95 | 8.79 | 8.94 | 6.04 | 123,400 |
| Jul 7, 2023 | 8.75 | 8.92 | 8.73 | 8.82 | 5.96 | 153,000 |
| Jul 6, 2023 | 8.62 | 8.72 | 8.54 | 8.71 | 5.89 | 151,700 |
| Jul 5, 2023 | 8.95 | 8.95 | 8.64 | 8.66 | 5.85 | 181,900 |
| Jul 3, 2023 | 8.91 | 9.01 | 8.85 | 9.01 | 6.09 | 108,200 |
| Jun 30, 2023 | 8.82 | 8.97 | 8.72 | 8.85 | 5.98 | 158,800 |
| Jun 29, 2023 | 8.50 | 8.82 | 8.46 | 8.73 | 5.90 | 265,300 |
| Jun 28, 2023 | 8.33 | 8.42 | 8.26 | 8.40 | 5.68 | 156,500 |
| Jun 27, 2023 | 8.44 | 8.52 | 8.32 | 8.33 | 5.63 | 247,000 |
| Jun 26, 2023 | 8.60 | 8.91 | 8.40 | 8.40 | 5.68 | 643,300 |
| Jun 23, 2023 | 8.15 | 8.52 | 8.09 | 8.51 | 5.75 | 601,400 |
| Jun 22, 2023 | 8.41 | 8.50 | 8.19 | 8.19 | 5.54 | 205,700 |
| Jun 21, 2023 | 8.55 | 8.57 | 8.43 | 8.45 | 5.71 | 168,400 |
| Jun 20, 2023 | 8.49 | 8.71 | 8.37 | 8.58 | 5.80 | 239,700 |
| Jun 16, 2023 | 8.85 | 8.86 | 8.35 | 8.51 | 5.75 | 1,159,300 |
| Jun 15, 2023 | 8.82 | 8.83 | 8.62 | 8.76 | 5.92 | 311,100 |
| Jun 14, 2023 | 9.26 | 9.30 | 8.77 | 8.82 | 5.96 | 217,000 |
| Jun 13, 2023 | 9.20 | 9.45 | 9.18 | 9.26 | 6.26 | 231,100 |
| Jun 12, 2023 | 9.08 | 9.22 | 8.97 | 9.21 | 6.23 | 278,200 |
| Jun 9, 2023 | 9.11 | 9.11 | 8.84 | 9.08 | 6.14 | 190,900 |
| Jun 8, 2023 | 9.14 | 9.23 | 8.96 | 9.15 | 6.18 | 143,900 |
| Jun 7, 2023 | 8.77 | 9.30 | 8.77 | 9.16 | 6.19 | 249,800 |
| Jun 6, 2023 | 8.52 | 8.81 | 8.47 | 8.73 | 5.90 | 346,600 |
| Jun 5, 2023 | 8.79 | 8.85 | 8.43 | 8.57 | 5.79 | 240,600 |
| Jun 2, 2023 | 8.65 | 8.88 | 8.61 | 8.88 | 6.00 | 257,200 |
| Jun 1, 2023 | 8.49 | 8.54 | 8.36 | 8.48 | 5.73 | 218,600 |
| May 31, 2023 | 0.06 Dividend | |||||
| May 31, 2023 | 8.90 | 8.90 | 8.40 | 8.49 | 5.74 | 299,500 |
| May 30, 2023 | 9.16 | 9.20 | 8.94 | 9.00 | 6.04 | 168,300 |
| May 26, 2023 | 9.22 | 9.25 | 9.01 | 9.12 | 6.12 | 115,800 |
| May 25, 2023 | 9.25 | 9.32 | 9.15 | 9.20 | 6.18 | 114,300 |
| May 24, 2023 | 9.28 | 9.31 | 9.18 | 9.30 | 6.24 | 135,200 |
| May 23, 2023 | 9.28 | 9.46 | 9.23 | 9.30 | 6.24 | 200,500 |
| May 22, 2023 | 9.37 | 9.48 | 9.19 | 9.28 | 6.23 | 325,400 |
| May 19, 2023 | 9.51 | 9.79 | 9.36 | 9.37 | 6.29 | 257,400 |
| May 18, 2023 | 9.22 | 9.48 | 9.13 | 9.46 | 6.35 | 230,000 |
| May 17, 2023 | 9.09 | 9.26 | 9.03 | 9.26 | 6.22 | 245,600 |
| May 16, 2023 | 8.97 | 9.05 | 8.87 | 9.00 | 6.04 | 270,700 |
| May 15, 2023 | 8.90 | 9.08 | 8.78 | 8.99 | 6.04 | 433,600 |
| May 12, 2023 | 8.65 | 8.90 | 8.60 | 8.89 | 5.97 | 201,000 |
| May 11, 2023 | 8.45 | 8.64 | 8.36 | 8.61 | 5.78 | 224,600 |
| May 10, 2023 | 8.50 | 8.74 | 8.35 | 8.55 | 5.74 | 258,900 |
| May 9, 2023 | 7.72 | 7.89 | 7.70 | 7.78 | 5.22 | 137,800 |
| May 8, 2023 | 7.70 | 7.80 | 7.65 | 7.74 | 5.20 | 110,300 |
| May 5, 2023 | 7.72 | 7.76 | 7.59 | 7.68 | 5.16 | 126,700 |
| May 4, 2023 | 7.53 | 7.60 | 7.45 | 7.59 | 5.10 | 109,400 |
| May 3, 2023 | 7.61 | 7.72 | 7.56 | 7.60 | 5.10 | 204,500 |
| May 2, 2023 | 7.54 | 7.56 | 7.33 | 7.54 | 5.06 | 170,500 |
| May 1, 2023 | 7.45 | 7.64 | 7.45 | 7.58 | 5.09 | 145,000 |
| Apr 28, 2023 | 7.48 | 7.63 | 7.48 | 7.50 | 5.04 | 93,600 |
| Apr 27, 2023 | 7.43 | 7.54 | 7.40 | 7.49 | 5.03 | 85,800 |
| Apr 26, 2023 | 7.40 | 7.45 | 7.31 | 7.38 | 4.96 | 81,700 |
| Apr 25, 2023 | 7.58 | 7.58 | 7.44 | 7.46 | 5.01 | 114,900 |
| Apr 24, 2023 | 7.63 | 7.76 | 7.60 | 7.68 | 5.16 | 166,600 |
Related Tickers
KOP Koppers Holdings Inc.
53.50
+1.00%
WTTR Select Water Solutions, Inc.
9.39
+1.29%
ODC Oil-Dri Corporation of America
70.59
+1.42%
KRO Kronos Worldwide, Inc.
11.40
-1.21%
PRM Perimeter Solutions, SA
7.28
+0.55%
HWKN Hawkins, Inc.
76.95
+1.30%
ALB-PA Albemarle Corporation
52.83
+1.71%
NGVT Ingevity Corporation
48.90
+2.15%
ESI Element Solutions Inc
23.98
+1.18%
SCL Stepan Company
85.25
+0.59%