Future Fuels Inc. (TSXV: FTUR)
Canada
· Delayed Price · Currency is CAD
0.760
+0.010 (1.33%)
Jan 17, 2025, 3:59 PM EST
Future Fuels Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 20, 2025 | 0.79 | 0.80 | 0.75 | 0.77 | - | 1.32% | 150,200 |
Jan 17, 2025 | 0.79 | 0.79 | 0.70 | 0.76 | - | 1.33% | 157,100 |
Jan 16, 2025 | 0.74 | 0.80 | 0.65 | 0.75 | - | 15.38% | 191,400 |
Jan 15, 2025 | 0.56 | 0.65 | 0.55 | 0.65 | - | 18.18% | 189,800 |
Jan 14, 2025 | 0.55 | 0.55 | 0.45 | 0.55 | - | - | 62,300 |
Jan 13, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | - | 10.00% | 180,900 |
Jan 10, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | - | - | 49,000 |
Jan 9, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | - | 8.70% | 24,800 |
Jan 8, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | - | 4.55% | 36,500 |
Jan 7, 2025 | 0.51 | 0.51 | 0.41 | 0.44 | - | -4.35% | 44,000 |
Jan 6, 2025 | 0.36 | 0.46 | 0.36 | 0.46 | - | 24.32% | 37,300 |
Jan 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -15.91% | 27,000 |
Jan 2, 2025 | 0.34 | 0.44 | 0.34 | 0.44 | - | 22.22% | 21,500 |
Dec 31, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 25,100 |
Dec 30, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 20,000 |
Dec 27, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2.86% | 3,000 |
Dec 24, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 10,000 |
Dec 23, 2024 | 0.37 | 0.37 | 0.35 | 0.35 | - | -12.50% | 22,000 |
Dec 20, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 3,500 |
Dec 19, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 16,500 |
Dec 18, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 43,500 |
Dec 17, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 10,000 |
Dec 16, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 31,500 |
Dec 13, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Dec 12, 2024 | 0.40 | 0.43 | 0.40 | 0.40 | - | 9.59% | 239,500 |
Dec 11, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
Dec 10, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
Dec 9, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | - | -8.75% | 1,000 |
Dec 6, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Dec 5, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | - | -4.76% | 25,000 |
Dec 4, 2024 | 0.41 | 0.42 | 0.41 | 0.42 | - | 2.44% | 11,000 |
Dec 3, 2024 | 0.44 | 0.46 | 0.40 | 0.41 | - | - | 234,000 |
Dec 2, 2024 | 0.42 | 0.48 | 0.40 | 0.41 | - | 2.50% | 117,500 |
Nov 29, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 5,000 |
Nov 28, 2024 | 0.42 | 0.42 | 0.40 | 0.40 | - | - | 20,600 |
Nov 27, 2024 | 0.39 | 0.40 | 0.39 | 0.40 | - | 3.90% | 578,000 |
Nov 26, 2024 | 0.39 | 0.40 | 0.39 | 0.39 | - | -1.28% | 114,500 |
Nov 25, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 10,000 |
Nov 22, 2024 | 0.37 | 0.39 | 0.37 | 0.39 | - | 5.41% | 22,500 |
Nov 21, 2024 | 0.34 | 0.37 | 0.34 | 0.37 | - | -7.50% | 92,100 |
Nov 20, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Nov 19, 2024 | 0.35 | 0.40 | 0.35 | 0.40 | - | 21.21% | 35,500 |
Nov 18, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | - | 10.00% | 2,000 |
Nov 15, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Nov 14, 2024 | 0.30 | 0.32 | 0.30 | 0.30 | - | 13.21% | 13,200 |
Nov 13, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
Nov 12, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
Nov 11, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
Nov 8, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
Nov 7, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
Nov 6, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
Nov 5, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
Nov 4, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | - | -5.36% | 24,500 |
Nov 1, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 12,400 |
Oct 31, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Oct 30, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Oct 29, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Oct 28, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Oct 25, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Oct 24, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Oct 23, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Oct 22, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Oct 21, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | -11.29% | 2,100 |
Oct 18, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 38,000 |
Oct 17, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
Oct 16, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
Oct 15, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 16,000 |
Oct 11, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 16,000 |
Oct 10, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 300 |
Oct 9, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
Oct 8, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | - | -11.43% | 10,000 |
Oct 7, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.45% | 3,500 |
Oct 4, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
Oct 3, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
Oct 2, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
Oct 1, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
Sep 30, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.47% | 11,400 |
Sep 27, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3.03% | 53,000 |
Sep 26, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
Sep 25, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | - | 10.00% | 9,000 |
Sep 24, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Sep 23, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Sep 20, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Sep 19, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Sep 18, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 300 |
Sep 17, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.14% | 1,000 |
Sep 16, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Sep 13, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
Sep 12, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | -6.67% | 2,000 |
Sep 11, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Sep 10, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 21,500 |
Sep 9, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,500 |
Sep 6, 2024 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 17,500 |
Sep 5, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Sep 4, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Sep 3, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Aug 30, 2024 | 0.29 | 0.30 | 0.29 | 0.30 | - | 1.72% | 2,800 |
Aug 29, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
Aug 28, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
Aug 27, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |