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

Futurefuel Corp (NY: FF )

4.650 +0.040 (+0.87%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 24, 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 (%)
Jan 31, 2017 3.356 3.384 3.309 3.330 412,070 -0.01(-0.23%)
Jan 30, 2017 3.410 3.410 3.312 3.338 437,614 -0.10(-2.91%)
Jan 27, 2017 3.451 3.456 3.415 3.438 315,411 -0.01(-0.37%)
Jan 26, 2017 3.461 3.474 3.405 3.451 347,297 -0.01(-0.30%)
Jan 25, 2017 3.489 3.489 3.405 3.461 809,612 -0.03(-0.74%)
Jan 24, 2017 3.423 3.523 3.423 3.487 320,903 +0.06(+1.80%)
Jan 23, 2017 3.420 3.443 3.410 3.425 359,481 +0.01(+0.23%)
Jan 20, 2017 3.420 3.450 3.400 3.418 372,606 +0.01(+0.30%)
Jan 19, 2017 3.448 3.448 3.384 3.407 341,832 -0.03(-0.89%)
Jan 18, 2017 3.410 3.448 3.410 3.438 421,813 +0.03(+0.83%)
Jan 17, 2017 3.456 3.466 3.402 3.410 655,879 -0.05(-1.48%)
Jan 13, 2017 3.461 3.461 3.461 0 +0.02(+0.67%)
Jan 12, 2017 3.520 3.522 3.387 3.438 481,739 -0.10(-2.76%)
Jan 11, 2017 3.530 3.561 3.495 3.536 482,581 +0.01(+0.15%)
Jan 10, 2017 3.500 3.556 3.484 3.530 437,910 +0.06(+1.70%)
Jan 09, 2017 3.510 3.518 3.443 3.471 482,312 -0.06(-1.60%)
Jan 06, 2017 3.559 3.578 3.516 3.528 416,524 -0.01(-0.14%)
Jan 05, 2017 3.623 3.625 3.487 3.533 581,260 -0.11(-3.03%)
Jan 04, 2017 3.605 3.677 3.589 3.643 773,775 +0.07(+1.86%)
Jan 03, 2017 3.602 3.638 3.541 3.577 557,074 +0.01(+0.36%)
Dec 30, 2016 3.564 3.564 3.564 0 -0.08(-2.18%)
Dec 29, 2016 3.641 3.700 3.602 3.643 537,217 -0.00(-0.07%)
Dec 28, 2016 3.600 3.651 3.592 3.646 675,271 +0.04(+1.21%)
Dec 27, 2016 3.543 3.651 3.541 3.602 458,839 +0.04(+1.01%)
Dec 23, 2016 3.566 3.566 3.566 0 +0.03(+0.80%)
Dec 22, 2016 3.689 3.689 3.525 3.538 832,952 -0.09(-2.47%)
Dec 21, 2016 3.677 3.682 3.618 3.628 446,089 -0.06(-1.74%)
Dec 20, 2016 3.612 3.748 3.595 3.692 1,001,826 +0.08(+2.27%)
Dec 19, 2016 3.641 3.687 3.582 3.610 1,015,961 -0.01(-0.28%)
Dec 16, 2016 3.523 3.620 3.497 3.620 3,017,570 +0.12(+3.29%)
Dec 15, 2016 3.397 3.546 3.397 3.505 1,483,218 +0.08(+2.47%)
Dec 14, 2016 3.497 3.507 3.395 3.420 1,780,879 -0.09(-2.49%)
Dec 13, 2016 3.525 3.586 3.433 3.507 2,121,826 +0.04(+1.27%)
Dec 12, 2016 3.591 3.619 3.441 3.463 2,050,390 -0.09(-2.65%)
Dec 09, 2016 3.641 3.641 3.518 3.558 1,607,209 -0.03(-0.86%)
Dec 08, 2016 3.477 3.591 3.448 3.589 1,671,597 +0.15(+4.48%)
Dec 07, 2016 3.474 3.536 3.391 3.435 1,584,520 +0.04(+1.23%)
Dec 06, 2016 3.349 3.446 3.310 3.393 1,114,052 +0.09(+2.79%)
Dec 05, 2016 3.316 3.360 3.283 3.301 1,465,384 +0.07(+2.24%)
Dec 02, 2016 3.264 3.292 3.163 3.228 1,120,609 -0.03(-1.01%)
Dec 01, 2016 3.185 3.290 3.103 3.261 2,126,844 +0.25(+8.16%)
Nov 30, 2016 3.048 3.064 3.004 3.015 597,432 +0.00(+0.15%)
Nov 29, 2016 3.009 3.079 3.007 3.011 703,856 +0.02(+0.51%)
Nov 28, 2016 3.096 3.098 2.963 2.996 875,360 -0.09(-3.04%)
Nov 25, 2016 3.022 3.133 3.022 3.090 715,906 +0.03(+1.07%)
Nov 23, 2016 3.057 3.057 3.057 0 +0.02(+0.72%)
Nov 22, 2016 3.048 3.063 2.993 3.035 1,146,978 +0.03(+0.87%)
Nov 21, 2016 2.965 3.022 2.965 3.009 869,199 +0.05(+1.62%)
Nov 18, 2016 3.002 3.042 2.937 2.961 864,118 -0.02(-0.66%)
Nov 17, 2016 3.013 3.068 2.974 2.980 781,062 -0.03(-1.09%)
Nov 16, 2016 2.974 3.063 2.974 3.013 1,494,225 +0.06(+2.00%)
Nov 15, 2016 2.869 2.967 2.838 2.954 965,221 +0.08(+2.89%)
Nov 14, 2016 2.733 2.893 2.532 2.871 2,338,222 +0.14(+5.29%)
Nov 11, 2016 2.598 2.810 2.589 2.727 918,148 +0.13(+4.97%)
Nov 10, 2016 2.460 2.620 2.445 2.598 742,999 +0.02(+0.93%)
Nov 09, 2016 2.368 2.574 2.239 2.574 644,595 +0.09(+3.43%)
Nov 08, 2016 2.427 2.515 2.379 2.488 272,368 +0.07(+2.71%)
Nov 07, 2016 2.388 2.442 2.333 2.423 435,315 +0.09(+3.65%)
Nov 04, 2016 2.342 2.390 2.335 2.337 304,335 +0.00(+0.09%)
Nov 03, 2016 2.333 2.379 2.329 2.335 277,179 -0.02(-0.74%)
Nov 02, 2016 2.375 2.399 2.348 2.353 163,939 -0.03(-1.10%)
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.