Stockscreener 앱 받기
5.21
0.58%
0.03
Futurefuel Corp 주식 (FF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.25 | $5.18 | $0.07 | 155,523.0 | +0.58% |
| 2024-11-26 | $5.21 | $5.09 | $0.12 | 231,179.0 | +0.00% |
| 2024-11-25 | $5.25 | $5.13 | $0.115 | 320,517.0 | +0.00% |
| 2024-11-22 | $5.20 | $5.10 | $0.0953 | 266,790.0 | +0.78% |
| 2024-11-21 | $5.20 | $5.07 | $0.1311 | 217,549.0 | +0.00% |
| 2024-11-20 | $5.28 | $5.08 | $0.20 | 216,603.0 | -1.15% |
| 2024-11-19 | $5.23 | $5.12 | $0.11 | 225,071.0 | +0.19% |
| 2024-11-18 | $5.35 | $5.15 | $0.20 | 321,719.0 | +1.37% |
| 2024-11-15 | $5.28 | $5.00 | $0.2751 | 419,122.0 | -1.35% |
| 2024-11-14 | $5.41 | $5.11 | $0.298 | 475,919.0 | +3.18% |
| 2024-11-13 | $5.17 | $5.00 | $0.17 | 400,769.0 | -1.18% |
| 2024-11-12 | $5.15 | $4.91 | $0.24 | 577,754.0 | +1.80% |
| 2024-11-11 | $5.51 | $4.51 | $1.00 | 1,380,022.0 | -17.90% |
| 2024-11-08 | $6.24 | $6.07 | $0.175 | 405,144.0 | -2.56% |
| 2024-11-07 | $6.29 | $6.19 | $0.105 | 287,922.0 | +0.32% |
| 2024-11-06 | $6.25 | $6.09 | $0.16 | 379,687.0 | +3.15% |
| 2024-11-05 | $6.08 | $5.96 | $0.115 | 214,692.0 | +0.33% |
| 2024-11-04 | $6.11 | $6.00 | $0.115 | 264,556.0 | +0.67% |
| 2024-11-01 | $6.05 | $5.89 | $0.155 | 187,420.0 | -0.99% |
| 2024-10-31 | $6.14 | $6.01 | $0.13 | 202,121.0 | -0.33% |
| 2024-10-30 | $6.19 | $6.04 | $0.15 | 201,329.0 | -0.49% |
| 2024-10-29 | $6.16 | $5.91 | $0.25 | 298,606.0 | -1.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.29 | $4.51 | $1.79 | 7,103,481.0 | -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% |
Futurefuel Corp 주식 (FF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.00 | $8.05 | $0.945 | 5,496,536.0 | -8.03% |
| 2022-11 | $8.88 | $6.35 | $2.53 | 3,321,088.0 | +29.24% |
| 2022-10 | $7.02 | $5.79 | $1.23 | 3,033,995.0 | +13.25% |
| 2022-09 | $7.20 | $5.77 | $1.43 | 4,145,047.0 | -17.15% |
| 2022-08 | $7.73 | $6.97 | $0.76 | 4,095,744.0 | +1.39% |
| 2022-07 | $7.45 | $6.50 | $0.95 | 2,953,224.0 | -1.24% |
| 2022-06 | $8.03 | $7.00 | $1.03 | 4,939,460.0 | +1.25% |
| 2022-05 | $10.63 | $6.15 | $4.48 | 5,771,176.0 | -24.40% |
| 2022-04 | $10.35 | $9.35 | $1.00 | 3,416,529.0 | -2.26% |
| 2022-03 | $10.22 | $7.18 | $3.04 | 7,408,439.0 | +32.20% |
| 2022-02 | $7.83 | $6.85 | $0.98 | 4,022,226.0 | -5.64% |
| 2022-01 | $8.58 | $7.36 | $1.22 | 2,982,264.0 | +2.09% |
0.28%
0.54%
자본화:
|
볼륨(24시간):