Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.370 -0.080 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.501 4.617 4.456 4.571 629,517 -0.00(-0.08%)
May 28, 2020 4.488 4.667 4.463 4.575 741,081 +0.08(+1.78%)
May 27, 2020 4.401 4.505 4.319 4.495 649,443 +0.18(+4.11%)
May 26, 2020 4.331 4.406 4.282 4.317 383,509 +0.06(+1.39%)
May 22, 2020 4.213 4.262 4.157 4.258 370,818 +0.08(+1.92%)
May 21, 2020 4.067 4.213 4.067 4.178 552,148 +0.08(+2.04%)
May 20, 2020 4.282 4.286 4.032 4.095 592,578 -0.08(-1.84%)
May 19, 2020 4.098 4.293 4.056 4.171 838,034 +0.03(+0.67%)
May 18, 2020 4.053 4.182 4.053 4.143 1,260,881 +0.18(+4.47%)
May 15, 2020 3.747 3.976 3.694 3.966 996,034 +0.25(+6.64%)
May 14, 2020 3.594 3.729 3.514 3.719 738,264 +0.05(+1.23%)
May 13, 2020 3.646 3.688 3.559 3.674 629,496 -0.03(-0.75%)
May 12, 2020 3.736 3.802 3.688 3.701 777,010 -0.05(-1.30%)
May 11, 2020 3.740 3.823 3.667 3.750 661,300 +0.02(+0.56%)
May 08, 2020 3.590 3.729 3.486 3.729 606,244 +0.21(+5.93%)
May 07, 2020 3.510 3.538 3.444 3.521 500,472 +0.03(+1.00%)
May 06, 2020 3.507 3.566 3.467 3.486 375,477 -0.02(-0.50%)
May 05, 2020 3.569 3.599 3.482 3.503 612,378 +0.00(+0.00%)
May 04, 2020 3.541 3.574 3.427 3.503 285,938 -0.11(-3.08%)
May 01, 2020 3.555 3.625 3.500 3.614 346,671 +0.00(+0.10%)
Apr 30, 2020 3.740 3.740 3.604 3.611 481,333 -0.20(-5.21%)
Apr 29, 2020 3.740 3.837 3.726 3.809 475,023 +0.11(+3.01%)
Apr 28, 2020 3.722 3.740 3.618 3.698 411,355 +0.04(+1.05%)
Apr 27, 2020 3.566 3.677 3.514 3.660 369,544 +0.11(+3.04%)
Apr 24, 2020 3.573 3.649 3.489 3.552 374,554 -0.01(-0.39%)
Apr 23, 2020 3.510 3.656 3.500 3.566 486,702 +0.08(+2.19%)
Apr 22, 2020 3.423 3.517 3.357 3.489 710,041 +0.10(+2.98%)
Apr 21, 2020 3.214 3.420 3.190 3.388 1,265,897 +0.05(+1.46%)
Apr 20, 2020 3.340 3.454 3.232 3.340 1,427,591 +0.03(+1.05%)
Apr 17, 2020 3.152 3.355 3.152 3.305 2,426,731 +0.27(+8.79%)
Apr 16, 2020 3.146 3.196 3.013 3.038 1,435,444 -0.05(-1.71%)
Apr 15, 2020 3.183 3.202 3.067 3.091 1,024,030 -0.16(-4.96%)
Apr 14, 2020 3.342 3.376 3.215 3.252 812,501 -0.06(-1.68%)
Apr 13, 2020 3.371 3.376 3.268 3.308 729,078 -0.07(-1.96%)
Apr 09, 2020 3.437 3.490 3.321 3.374 1,247,028 +0.00(+0.08%)
Apr 08, 2020 3.403 3.434 3.331 3.371 858,172 +0.02(+0.47%)
Apr 07, 2020 3.437 3.437 3.310 3.355 1,666,263 +0.02(+0.47%)
Apr 06, 2020 3.194 3.347 3.128 3.339 789,402 +0.21(+6.76%)
Apr 03, 2020 3.207 3.281 3.064 3.128 751,167 -0.12(-3.74%)
Apr 02, 2020 3.162 3.286 3.146 3.249 631,090 +0.07(+2.08%)
Apr 01, 2020 2.900 3.183 2.869 3.183 776,505 +0.20(+6.83%)
Mar 31, 2020 3.159 3.159 2.935 2.980 801,627 -0.15(-4.73%)
Mar 30, 2020 3.033 3.133 2.800 3.128 892,266 +0.18(+6.00%)
Mar 27, 2020 2.858 3.010 2.837 2.951 620,299 -0.04(-1.24%)
Mar 26, 2020 2.734 3.038 2.731 2.988 1,130,635 +0.26(+9.50%)
Mar 25, 2020 2.829 2.877 2.689 2.728 941,746 -0.02(-0.67%)
Mar 24, 2020 2.702 2.983 2.694 2.747 1,129,735 +0.18(+6.89%)
Mar 23, 2020 2.583 2.673 2.509 2.570 643,972 -0.05(-1.82%)
Mar 20, 2020 2.750 2.781 2.512 2.617 739,063 -0.16(-5.89%)
Mar 19, 2020 2.771 2.882 2.647 2.781 686,784 +0.01(+0.48%)
Mar 18, 2020 3.030 3.101 2.718 2.768 555,054 -0.39(-12.46%)
Mar 17, 2020 2.763 3.170 2.631 3.162 840,233 +0.43(+15.56%)
Mar 16, 2020 2.469 2.821 2.469 2.736 737,520 +0.03(+0.98%)
Mar 13, 2020 2.522 2.710 2.411 2.710 1,125,616 +0.32(+13.38%)
Mar 12, 2020 2.356 2.551 2.313 2.390 981,192 -0.10(-3.93%)
Mar 11, 2020 2.454 2.501 2.409 2.488 425,941 -0.04(-1.77%)
Mar 10, 2020 2.504 2.533 2.410 2.533 423,013 +0.11(+4.36%)
Mar 09, 2020 2.607 2.660 2.398 2.427 547,803 -0.29(-10.61%)
Mar 06, 2020 2.607 2.728 2.607 2.715 538,223 -0.00(-0.10%)
Mar 05, 2020 2.684 2.742 2.644 2.718 425,249 -0.04(-1.63%)
Mar 04, 2020 2.755 2.768 2.644 2.763 536,577 +0.06(+2.25%)
Mar 03, 2020 2.752 2.829 2.657 2.702 469,797 -0.06(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.