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

Futurefuel Corp (NY: FF )

4.610 -0.150 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2018 4.428 4.507 4.319 4.330 653,965 -0.05(-1.15%)
Oct 30, 2018 4.227 4.383 4.215 4.380 278,639 +0.16(+3.82%)
Oct 29, 2018 4.377 4.377 4.174 4.219 496,272 -0.10(-2.32%)
Oct 26, 2018 4.282 4.388 4.230 4.319 266,269 -0.02(-0.43%)
Oct 25, 2018 4.280 4.367 4.267 4.338 460,623 +0.09(+2.11%)
Oct 24, 2018 4.224 4.333 4.224 4.248 748,690 -0.00(-0.06%)
Oct 23, 2018 4.211 4.309 4.153 4.251 506,074 -0.01(-0.31%)
Oct 22, 2018 4.264 4.296 4.169 4.264 264,174 +0.03(+0.62%)
Oct 19, 2018 4.272 4.351 4.214 4.237 190,516 -0.04(-0.86%)
Oct 18, 2018 4.317 4.370 4.222 4.274 307,891 -0.05(-1.16%)
Oct 17, 2018 4.396 4.438 4.240 4.325 665,555 -0.07(-1.68%)
Oct 16, 2018 4.340 4.401 4.296 4.399 275,427 +0.07(+1.65%)
Oct 15, 2018 4.208 4.369 4.177 4.327 381,416 +0.12(+2.82%)
Oct 12, 2018 4.467 4.467 4.185 4.208 521,554 -0.20(-4.55%)
Oct 11, 2018 4.330 4.468 4.296 4.409 687,982 +0.06(+1.27%)
Oct 10, 2018 4.412 4.467 4.346 4.354 749,553 -0.09(-1.96%)
Oct 09, 2018 4.639 4.639 4.372 4.441 764,628 -0.21(-4.49%)
Oct 08, 2018 4.536 4.686 4.517 4.649 714,919 +0.10(+2.09%)
Oct 05, 2018 4.488 4.620 4.388 4.554 786,308 -0.07(-1.48%)
Oct 04, 2018 4.715 4.726 4.602 4.623 496,639 -0.10(-2.01%)
Oct 03, 2018 4.731 4.747 4.657 4.718 1,399,618 -0.01(-0.22%)
Oct 02, 2018 4.869 4.869 4.721 4.729 618,990 -0.14(-2.82%)
Oct 01, 2018 4.929 4.974 4.773 4.866 773,881 -0.03(-0.59%)
Sep 28, 2018 4.705 5.003 4.673 4.895 891,225 +0.18(+3.87%)
Sep 27, 2018 4.800 5.008 4.655 4.713 1,841,117 -0.01(-0.17%)
Sep 26, 2018 4.673 4.768 4.623 4.721 808,292 +0.05(+1.13%)
Sep 25, 2018 4.583 4.692 4.568 4.668 487,340 +0.10(+2.14%)
Sep 24, 2018 4.541 4.581 4.433 4.570 822,196 +0.01(+0.17%)
Sep 21, 2018 4.657 4.686 4.475 4.562 1,808,207 -0.10(-2.15%)
Sep 20, 2018 4.663 4.744 4.636 4.663 272,435 +0.03(+0.63%)
Sep 19, 2018 4.591 4.858 4.383 4.634 2,510,517 +0.03(+0.63%)
Sep 18, 2018 4.853 5.008 4.565 4.604 1,151,942 -0.14(-2.95%)
Sep 17, 2018 4.201 4.787 4.196 4.744 1,582,207 +0.56(+13.30%)
Sep 14, 2018 4.237 4.237 4.129 4.187 382,170 -0.03(-0.69%)
Sep 13, 2018 4.087 4.216 4.071 4.216 1,177,902 +0.15(+3.70%)
Sep 12, 2018 3.989 4.127 3.981 4.066 457,331 +0.07(+1.78%)
Sep 11, 2018 3.963 4.024 3.931 3.995 799,701 +0.02(+0.40%)
Sep 10, 2018 3.939 3.987 3.902 3.979 193,209 +0.06(+1.62%)
Sep 07, 2018 4.037 4.037 3.889 3.915 181,426 -0.15(-3.58%)
Sep 06, 2018 4.045 4.092 4.006 4.061 217,890 +0.02(+0.46%)
Sep 05, 2018 3.923 4.061 3.900 4.042 966,746 +0.13(+3.24%)
Sep 04, 2018 3.915 3.931 3.868 3.915 260,099 +0.00(+0.00%)
Aug 31, 2018 3.915 3.915 3.915 0 +0.02(+0.54%)
Aug 30, 2018 3.884 3.902 3.821 3.894 153,908 +0.00(+0.00%)
Aug 29, 2018 3.918 3.927 3.860 3.894 123,837 -0.02(-0.54%)
Aug 28, 2018 3.947 3.997 3.907 3.915 167,625 -0.03(-0.67%)
Aug 27, 2018 4.013 4.057 3.939 3.942 123,476 -0.05(-1.32%)
Aug 24, 2018 3.976 4.028 3.952 3.994 131,204 +0.03(+0.66%)
Aug 23, 2018 3.931 3.997 3.902 3.968 953,246 +0.03(+0.67%)
Aug 22, 2018 3.876 3.944 3.865 3.942 227,268 +0.07(+1.70%)
Aug 21, 2018 3.831 3.939 3.831 3.876 352,289 +0.04(+1.17%)
Aug 20, 2018 3.829 3.855 3.805 3.831 388,558 +0.02(+0.55%)
Aug 17, 2018 3.705 3.834 3.671 3.810 266,972 +0.09(+2.48%)
Aug 16, 2018 3.602 3.726 3.602 3.718 107,070 +0.16(+4.59%)
Aug 15, 2018 3.550 3.600 3.508 3.555 176,509 -0.02(-0.51%)
Aug 14, 2018 3.537 3.610 3.534 3.573 284,587 +0.04(+1.19%)
Aug 13, 2018 3.534 3.563 3.466 3.531 187,952 +0.01(+0.15%)
Aug 10, 2018 3.568 3.655 3.460 3.526 349,117 +0.00(+0.07%)
Aug 09, 2018 3.642 3.650 3.450 3.524 276,734 -0.12(-3.39%)
Aug 08, 2018 3.734 3.734 3.629 3.647 107,640 -0.09(-2.32%)
Aug 07, 2018 3.700 3.760 3.687 3.734 135,984 +0.03(+0.92%)
Aug 06, 2018 3.681 3.713 3.660 3.700 116,288 +0.02(+0.57%)
Aug 03, 2018 3.650 3.726 3.629 3.679 187,489 +0.03(+0.72%)
Aug 02, 2018 3.602 3.658 3.571 3.652 174,360 +0.04(+1.24%)
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.