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

Futurefuel Corp (NY: FF )

4.645 +0.035 (+0.76%)
Streaming Delayed Price Updated: 2:04 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, 2018 3.564 3.575 3.491 3.491 343,561 -0.05(-1.54%)
Jan 30, 2018 3.549 3.564 3.549 3.546 235,356 -0.04(-1.16%)
Jan 29, 2018 3.595 3.624 3.538 3.588 527,694 -0.02(-0.58%)
Jan 26, 2018 3.676 3.731 3.575 3.608 168,629 -0.07(-1.77%)
Jan 25, 2018 3.619 3.679 3.575 3.674 409,831 +0.08(+2.25%)
Jan 24, 2018 3.632 3.661 3.582 3.593 277,560 -0.02(-0.65%)
Jan 23, 2018 3.627 3.666 3.585 3.616 289,670 -0.02(-0.50%)
Jan 22, 2018 3.747 3.770 3.608 3.635 306,569 -0.12(-3.12%)
Jan 19, 2018 3.632 3.786 3.611 3.752 365,662 +0.11(+3.15%)
Jan 18, 2018 3.757 3.796 3.635 3.637 143,800 -0.14(-3.59%)
Jan 17, 2018 3.648 3.788 3.636 3.773 739,096 +0.13(+3.58%)
Jan 16, 2018 3.713 3.749 3.640 3.642 320,390 -0.05(-1.34%)
Jan 12, 2018 3.692 3.692 3.692 0 -0.04(-1.19%)
Jan 11, 2018 3.559 3.741 3.556 3.736 261,359 +0.19(+5.29%)
Jan 10, 2018 3.525 3.567 3.520 3.549 684,448 +0.00(+0.07%)
Jan 09, 2018 3.650 3.679 3.543 3.546 261,594 -0.10(-2.79%)
Jan 08, 2018 3.640 3.684 3.595 3.648 284,580 +0.01(+0.36%)
Jan 05, 2018 3.582 3.642 3.569 3.635 321,742 +0.05(+1.45%)
Jan 04, 2018 3.549 3.611 3.549 3.582 523,261 +0.04(+1.18%)
Jan 03, 2018 3.653 3.683 3.536 3.541 566,321 -0.13(-3.41%)
Jan 02, 2018 3.674 3.757 3.655 3.666 428,830 -0.01(-0.14%)
Dec 29, 2017 3.671 3.671 3.671 0 -0.05(-1.40%)
Dec 28, 2017 3.713 3.739 3.687 3.723 226,428 +0.01(+0.14%)
Dec 27, 2017 3.694 3.760 3.687 3.718 338,418 +0.01(+0.35%)
Dec 26, 2017 3.687 3.757 3.687 3.705 212,296 +0.00(+0.00%)
Dec 22, 2017 3.754 3.788 3.692 3.705 327,506 -0.08(-2.00%)
Dec 21, 2017 3.726 3.801 3.726 3.780 285,156 +0.06(+1.61%)
Dec 20, 2017 3.775 3.833 3.721 3.721 307,955 -0.03(-0.83%)
Dec 19, 2017 3.775 3.820 3.741 3.752 261,252 -0.02(-0.62%)
Dec 18, 2017 3.744 3.869 3.744 3.775 278,209 +0.05(+1.47%)
Dec 15, 2017 3.715 3.796 3.692 3.721 1,136,577 +0.02(+0.63%)
Dec 14, 2017 3.760 3.812 3.687 3.697 275,119 -0.05(-1.39%)
Dec 13, 2017 3.770 3.873 3.747 3.749 539,834 -0.02(-0.55%)
Dec 12, 2017 3.739 3.799 3.739 3.770 202,801 +0.03(+0.77%)
Dec 11, 2017 3.728 3.775 3.723 3.741 213,114 +0.02(+0.42%)
Dec 08, 2017 3.812 3.842 3.723 3.726 277,706 +0.00(+0.00%)
Dec 07, 2017 3.817 3.846 3.762 160,796 +0.00(+0.00%)
Dec 06, 2017 3.801 3.840 3.775 3.814 169,742 +0.01(+0.14%)
Dec 05, 2017 3.843 3.848 3.786 3.809 241,505 -0.03(-0.88%)
Dec 04, 2017 3.859 3.942 3.833 3.843 255,656 +0.03(+0.89%)
Dec 01, 2017 3.908 3.908 3.715 3.809 250,402 -0.10(-2.60%)
Nov 30, 2017 4.007 4.018 3.896 3.911 434,564 -0.08(-1.90%)
Nov 29, 2017 4.012 4.064 3.976 3.986 201,311 -0.02(-0.58%)
Nov 28, 2017 3.908 4.015 3.902 4.010 225,632 +0.10(+2.59%)
Nov 27, 2017 4.002 4.015 3.898 3.908 165,237 -0.11(-2.65%)
Nov 24, 2017 3.914 4.023 3.893 4.015 122,278 +0.12(+3.13%)
Nov 22, 2017 3.895 3.940 3.867 3.893 176,330 -0.01(-0.20%)
Nov 21, 2017 3.836 3.903 3.779 3.901 295,642 +0.09(+2.45%)
Nov 20, 2017 3.763 3.820 3.753 3.807 124,227 +0.05(+1.24%)
Nov 17, 2017 3.755 3.799 3.732 3.760 130,127 -0.01(-0.34%)
Nov 16, 2017 3.698 3.820 3.698 3.773 176,084 +0.09(+2.32%)
Nov 15, 2017 3.670 3.714 3.670 3.688 160,594 -0.01(-0.14%)
Nov 14, 2017 3.651 3.714 3.651 3.693 202,760 +0.02(+0.49%)
Nov 13, 2017 3.719 3.740 3.657 3.675 262,238 -0.06(-1.67%)
Nov 10, 2017 3.685 3.833 3.680 3.737 183,104 +0.03(+0.84%)
Nov 09, 2017 3.802 3.815 3.677 3.706 255,761 -0.14(-3.71%)
Nov 08, 2017 3.828 3.872 3.810 3.849 138,261 +0.01(+0.14%)
Nov 07, 2017 3.893 3.929 3.815 3.844 169,345 -0.06(-1.59%)
Nov 06, 2017 3.903 3.968 3.903 3.906 134,350 -0.01(-0.20%)
Nov 03, 2017 3.934 3.947 3.885 3.914 104,241 -0.02(-0.53%)
Nov 02, 2017 3.919 3.968 3.901 3.934 182,569 +0.00(+0.07%)
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.