Future Fuels Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	0.015	0.015	0.015	0.015	0.300	63,000
2022-09-14	0.015	0.015	0.015	0.015	0.300	207,000
2022-09-13	0.015	0.015	0.015	0.015	0.300	302,018
2022-09-07	0.015	0.015	0.015	0.015	0.300	1,111,000
2022-09-01	0.020	0.020	0.020	0.020	0.400	30,000
2022-08-31	0.020	0.020	0.020	0.020	0.400	5,000
2022-08-29	0.020	0.020	0.015	0.015	0.300	7,000
2022-08-25	0.020	0.020	0.020	0.020	0.400	8,000
2022-08-19	0.025	0.025	0.025	0.025	0.500	9,700
2022-08-18	0.020	0.025	0.015	0.025	0.500	86,040
2022-08-17	0.025	0.025	0.020	0.020	0.400	160,693
2022-08-12	0.025	0.025	0.025	0.025	0.500	60,000
2022-08-09	0.020	0.020	0.020	0.020	0.400	47,125
2022-08-08	0.020	0.020	0.020	0.020	0.400	1,500
2022-08-05	0.020	0.020	0.015	0.015	0.300	54,000
2022-08-04	0.020	0.020	0.020	0.020	0.400	2,413,300
2022-08-02	0.020	0.020	0.020	0.020	0.400	40,000
2022-07-29	0.015	0.015	0.015	0.015	0.300	96,018
2022-07-28	0.020	0.020	0.020	0.020	0.400	52,000
2022-07-21	0.015	0.020	0.015	0.020	0.400	522,520
2022-07-20	0.020	0.020	0.020	0.020	0.400	10,325
2022-07-18	0.015	0.015	0.015	0.015	0.300	5,000
2022-07-15	0.020	0.020	0.015	0.015	0.300	4,000
2022-07-14	0.020	0.020	0.020	0.020	0.400	60,000
2022-07-13	0.015	0.015	0.015	0.015	0.300	426,000
2022-07-12	0.020	0.020	0.020	0.020	0.400	50,000
2022-07-11	0.015	0.015	0.015	0.015	0.300	83,059
2022-07-08	0.020	0.020	0.020	0.020	0.400	90,000
2022-07-07	0.020	0.020	0.020	0.020	0.400	20,295
2022-07-04	0.020	0.020	0.020	0.020	0.400	6,500
2022-06-30	0.020	0.020	0.015	0.015	0.300	138,000
2022-06-28	0.020	0.020	0.020	0.020	0.400	569,000
2022-06-24	0.020	0.020	0.020	0.020	0.400	125,780
2022-06-23	0.025	0.025	0.025	0.025	0.500	6,000
2022-06-21	0.025	0.025	0.025	0.025	0.500	289,160
2022-06-16	0.025	0.025	0.025	0.025	0.500	247,000
2022-06-14	0.030	0.030	0.030	0.030	0.600	38,000
2022-06-10	0.030	0.030	0.030	0.030	0.600	2,650
2022-06-09	0.030	0.030	0.025	0.030	0.600	96,000
2022-06-08	0.030	0.030	0.030	0.030	0.600	8,948
2022-06-07	0.025	0.025	0.025	0.025	0.500	75,000
2022-06-06	0.025	0.025	0.025	0.025	0.500	1,066,000
2022-06-02	0.030	0.030	0.025	0.025	0.500	57,080
2022-05-30	0.030	0.030	0.030	0.030	0.600	70,123
2022-05-27	0.035	0.035	0.030	0.030	0.600	240,000
2022-05-26	0.035	0.035	0.035	0.035	0.700	20,010
2022-05-24	0.035	0.035	0.035	0.035	0.700	50,510
2022-05-18	0.040	0.040	0.040	0.040	0.800	120,000
2022-05-16	0.045	0.045	0.045	0.045	0.900	10,000
2022-05-13	0.045	0.050	0.045	0.050	1.000	412,000
2022-05-11	0.040	0.040	0.040	0.040	0.800	355,000
2022-05-10	0.035	0.035	0.035	0.035	0.700	42,000
2022-05-06	0.035	0.040	0.035	0.040	0.800	30,000
2022-05-05	0.025	0.035	0.025	0.035	0.700	97,688
2022-05-03	0.030	0.035	0.030	0.035	0.700	6,000
2022-04-29	0.035	0.035	0.035	0.035	0.700	2,000
2022-04-22	0.035	0.040	0.035	0.040	0.800	47,391
2022-04-21	0.035	0.035	0.035	0.035	0.700	105,000
2022-04-20	0.035	0.035	0.035	0.035	0.700	30,000
2022-04-19	0.030	0.030	0.030	0.030	0.600	165,188

← NewerPage 12 of 14 · 789 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.