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 (%)
Jul 31, 2018 3.442 3.542 3.439 3.516 195,817 +0.09(+2.61%)
Jul 30, 2018 3.432 3.490 3.424 3.427 100,315 -0.01(-0.15%)
Jul 27, 2018 3.513 3.516 3.424 3.432 129,538 -0.08(-2.18%)
Jul 26, 2018 3.406 3.524 3.406 3.508 143,779 +0.10(+2.92%)
Jul 25, 2018 3.404 3.409 3.332 3.409 187,990 -0.00(-0.07%)
Jul 24, 2018 3.452 3.467 3.404 3.411 142,934 -0.03(-0.96%)
Jul 23, 2018 3.452 3.465 3.409 3.444 131,976 +0.00(+0.00%)
Jul 20, 2018 3.465 3.478 3.437 3.444 129,334 -0.03(-0.81%)
Jul 19, 2018 3.460 3.493 3.442 3.473 158,510 +0.01(+0.22%)
Jul 18, 2018 3.506 3.519 3.457 3.465 109,939 -0.05(-1.38%)
Jul 17, 2018 3.483 3.554 3.483 3.513 170,649 +0.02(+0.66%)
Jul 16, 2018 3.516 3.519 3.444 3.490 181,071 -0.03(-0.80%)
Jul 13, 2018 3.496 3.557 3.496 3.519 111,011 +0.01(+0.22%)
Jul 12, 2018 3.536 3.549 3.481 3.511 152,455 +0.00(+0.07%)
Jul 11, 2018 3.631 3.634 3.490 3.508 232,323 -0.13(-3.58%)
Jul 10, 2018 3.667 3.700 3.618 3.639 131,299 -0.01(-0.35%)
Jul 09, 2018 3.703 3.703 3.641 3.651 161,863 -0.04(-0.97%)
Jul 06, 2018 3.705 3.736 3.677 3.687 137,294 -0.03(-0.76%)
Jul 05, 2018 3.669 3.723 3.628 3.715 252,384 +0.07(+1.89%)
Jul 03, 2018 3.646 3.646 3.646 0 +0.04(+1.06%)
Jul 02, 2018 3.572 3.618 3.539 3.608 336,990 +0.03(+0.79%)
Jun 29, 2018 3.639 3.669 3.557 3.580 524,699 -0.05(-1.41%)
Jun 28, 2018 3.692 3.692 3.618 3.631 235,868 -0.07(-1.86%)
Jun 27, 2018 3.761 3.772 3.697 3.700 252,900 -0.07(-1.76%)
Jun 26, 2018 3.672 3.772 3.657 3.766 223,189 +0.11(+3.00%)
Jun 25, 2018 3.649 3.667 3.590 3.657 209,742 -0.03(-0.69%)
Jun 22, 2018 3.662 3.700 3.649 3.682 740,531 +0.03(+0.91%)
Jun 21, 2018 3.680 3.685 3.631 3.649 550,889 -0.03(-0.83%)
Jun 20, 2018 3.649 3.682 3.600 3.680 200,240 +0.05(+1.48%)
Jun 19, 2018 3.621 3.662 3.572 3.626 231,427 -0.01(-0.35%)
Jun 18, 2018 3.547 3.642 3.539 3.639 297,209 +0.06(+1.79%)
Jun 15, 2018 3.580 3.503 3.575 562,669 +0.03(+0.79%)
Jun 14, 2018 3.572 3.576 3.511 3.547 199,269 -0.02(-0.57%)
Jun 13, 2018 3.608 3.608 3.521 3.567 181,897 -0.04(-1.06%)
Jun 12, 2018 3.621 3.669 3.577 3.605 196,428 -0.02(-0.63%)
Jun 11, 2018 3.549 3.641 3.547 3.628 423,785 +0.08(+2.31%)
Jun 08, 2018 3.549 3.559 3.502 3.547 252,481 -0.01(-0.36%)
Jun 07, 2018 3.575 3.577 3.508 3.559 207,120 -0.02(-0.43%)
Jun 06, 2018 3.577 3.575 333,660 +0.03(+0.79%)
Jun 05, 2018 3.501 3.557 3.496 3.547 658,989 +0.05(+1.54%)
Jun 04, 2018 3.452 3.511 3.434 3.493 339,139 +0.06(+1.86%)
Jun 01, 2018 3.457 3.488 3.411 3.429 334,388 -0.01(-0.37%)
May 31, 2018 3.531 3.539 3.439 3.442 218,946 -0.09(-2.60%)
May 30, 2018 3.519 3.562 3.519 3.534 344,655 +0.04(+1.09%)
May 29, 2018 3.501 3.544 3.480 3.496 248,050 -0.02(-0.65%)
May 25, 2018 3.519 3.519 3.519 0 -0.04(-1.14%)
May 24, 2018 3.496 3.562 3.492 3.559 298,593 +0.06(+1.82%)
May 23, 2018 3.430 3.501 3.422 3.496 224,636 +0.06(+1.78%)
May 22, 2018 3.463 3.491 3.424 3.435 260,160 -0.01(-0.15%)
May 21, 2018 3.460 3.496 3.407 3.440 229,180 +0.00(+0.07%)
May 18, 2018 3.430 3.465 3.399 3.437 456,073 +0.03(+0.75%)
May 17, 2018 3.262 3.419 3.262 3.412 305,487 +0.16(+4.77%)
May 16, 2018 3.229 3.289 3.216 3.257 269,924 +0.03(+0.79%)
May 15, 2018 3.025 3.272 3.025 3.231 550,630 +0.20(+6.72%)
May 14, 2018 2.946 3.035 2.939 3.028 569,539 +0.09(+3.03%)
May 11, 2018 2.926 2.954 2.888 2.939 166,107 +0.02(+0.61%)
May 10, 2018 3.015 3.030 2.885 2.921 332,450 -0.09(-2.88%)
May 09, 2018 2.989 3.022 2.967 3.007 151,415 +0.03(+1.11%)
May 08, 2018 2.949 3.028 2.941 2.974 240,453 +0.01(+0.17%)
May 07, 2018 2.984 3.030 2.961 2.969 133,075 -0.01(-0.34%)
May 04, 2018 2.936 3.022 2.933 2.979 159,669 +0.03(+0.86%)
May 03, 2018 3.022 3.081 2.949 2.954 219,043 -0.07(-2.36%)
May 02, 2018 2.969 3.040 2.961 3.025 121,126 +0.04(+1.36%)
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.