Skip to main content
Future Fuels Inc. (TSXV:FTUR)
Canada flag Canada · Delayed Price · Currency is CAD
0.850
-0.010 (-1.16%)
Feb 21, 2025, 9:30 AM EST

Future Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.860.860.840.85--1.16%52,000
Feb 20, 20250.800.860.800.86-8.86%171,300
Feb 19, 20250.810.810.780.79--2.47%68,800
Feb 18, 20250.770.820.770.81-17.39%150,900
Feb 14, 20250.750.750.690.69--8.00%10,100
Feb 13, 20250.770.770.720.75-7.14%55,800
Feb 12, 20250.770.770.700.70--6.67%81,400
Feb 11, 20250.770.770.730.75--1.32%65,400
Feb 10, 20250.740.760.730.76-4.11%57,300
Feb 7, 20250.630.740.630.73-21.67%122,000
Feb 6, 20250.740.740.600.60--17.81%95,900
Feb 5, 20250.750.750.620.73--2.67%94,400
Feb 4, 20250.690.800.690.75-8.70%122,300
Feb 3, 20250.700.700.640.69--1.43%125,500
Jan 31, 20250.700.700.660.70-2.94%41,500
Jan 30, 20250.620.680.620.68-6.25%30,500
Jan 29, 20250.750.750.640.64--8.57%66,000
Jan 28, 20250.760.760.680.70--12.50%35,500
Jan 27, 20250.820.820.730.80--1.23%100,400
Jan 24, 20250.810.840.700.81--2.41%169,600
Jan 23, 20250.820.830.790.83-9.21%181,400
Jan 22, 20250.820.820.760.76--7.32%70,300
Jan 21, 20250.780.820.770.82-6.49%117,300
Jan 20, 20250.790.800.750.77-1.32%150,200
Jan 17, 20250.790.790.700.76-1.33%157,100
Jan 16, 20250.740.800.650.75-15.38%191,400
Jan 15, 20250.560.650.550.65-18.18%189,800
Jan 14, 20250.550.550.450.55--62,300
Jan 13, 20250.500.550.500.55-10.00%180,900
Jan 10, 20250.490.500.460.50--49,000
Jan 9, 20250.460.500.460.50-8.70%24,800
Jan 8, 20250.450.480.450.46-4.55%36,500
Jan 7, 20250.510.510.410.44--4.35%44,000
Jan 6, 20250.360.460.360.46-24.32%37,300
Jan 3, 20250.370.370.370.37--15.91%27,000
Jan 2, 20250.340.440.340.44-22.22%21,500
Dec 31, 20240.360.360.360.36--25,100
Dec 30, 20240.360.360.360.36--20,000
Dec 27, 20240.360.360.360.36-2.86%3,000
Dec 24, 20240.350.350.350.35--10,000
Dec 23, 20240.370.370.350.35--12.50%22,000
Dec 20, 20240.400.400.400.40--3,500
Dec 19, 20240.400.400.400.40--16,500
Dec 18, 20240.400.400.400.40--43,500
Dec 17, 20240.400.400.400.40--10,000
Dec 16, 20240.400.400.400.40--31,500
Dec 13, 20240.400.400.400.40---
Dec 12, 20240.400.430.400.40-9.59%239,500
Dec 11, 20240.370.370.370.37---
Dec 10, 20240.370.370.370.37---
Dec 9, 20240.370.370.370.37--8.75%1,000
Dec 6, 20240.400.400.400.40---
Dec 5, 20240.400.400.400.40--4.76%25,000
Dec 4, 20240.410.420.410.42-2.44%11,000
Dec 3, 20240.440.460.400.41--234,000
Dec 2, 20240.420.480.400.41-2.50%117,500
Nov 29, 20240.400.400.400.40--5,000
Nov 28, 20240.420.420.400.40--20,600
Nov 27, 20240.390.400.390.40-3.90%578,000
Nov 26, 20240.390.400.390.39--1.28%114,500
Nov 25, 20240.390.390.390.39--10,000
Nov 22, 20240.370.390.370.39-5.41%22,500
Nov 21, 20240.340.370.340.37--7.50%92,100
Nov 20, 20240.400.400.400.40---
Nov 19, 20240.350.400.350.40-21.21%35,500
Nov 18, 20240.330.330.330.33-10.00%2,000
Nov 15, 20240.300.300.300.30---
Nov 14, 20240.300.320.300.30-13.21%13,200
Nov 13, 20240.270.270.270.27---
Nov 12, 20240.270.270.270.27---
Nov 11, 20240.270.270.270.27---
Nov 8, 20240.270.270.270.27---
Nov 7, 20240.270.270.270.27---
Nov 6, 20240.270.270.270.27---
Nov 5, 20240.270.270.270.27---
Nov 4, 20240.280.280.270.27--5.36%24,500
Nov 1, 20240.280.280.280.28-1.82%12,400
Oct 31, 20240.280.280.280.28---
Oct 30, 20240.280.280.280.28---
Oct 29, 20240.280.280.280.28---
Oct 28, 20240.280.280.280.28---
Oct 25, 20240.280.280.280.28---
Oct 24, 20240.280.280.280.28---
Oct 23, 20240.280.280.280.28---
Oct 22, 20240.280.280.280.28---
Oct 21, 20240.280.280.280.28--11.29%2,100
Oct 18, 20240.310.310.310.31--38,000
Oct 17, 20240.310.310.310.31---
Oct 16, 20240.310.310.310.31---
Oct 15, 20240.310.310.310.31--16,000
Oct 11, 20240.310.310.310.31--16,000
Oct 10, 20240.310.310.310.31--300
Oct 9, 20240.310.310.310.31---
Oct 8, 20240.310.310.310.31--11.43%10,000
Oct 7, 20240.350.350.350.35-1.45%3,500
Oct 4, 20240.350.350.350.35---
Oct 3, 20240.350.350.350.35---
Oct 2, 20240.350.350.350.35---
Oct 1, 20240.350.350.350.35---
Sep 30, 20240.350.350.350.35-1.47%11,400