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

Futurefuel Corp (NY: FF )

4.665 +0.055 (+1.19%)
Streaming Delayed Price Updated: 12:39 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 (%)
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%)
Nov 01, 2017 3.984 3.986 3.864 3.932 134,407 -0.01(-0.20%)
Oct 31, 2017 3.875 3.955 3.860 3.940 254,470 +0.10(+2.57%)
Oct 30, 2017 3.960 3.966 3.833 3.841 218,257 -0.11(-2.82%)
Oct 27, 2017 3.981 4.020 3.940 3.953 226,588 -0.01(-0.26%)
Oct 26, 2017 4.002 4.023 3.950 3.963 180,550 -0.02(-0.39%)
Oct 25, 2017 3.921 3.984 3.908 3.978 192,984 +0.05(+1.25%)
Oct 24, 2017 3.945 3.981 3.914 3.929 223,521 +0.02(+0.40%)
Oct 23, 2017 3.976 3.978 3.908 3.914 142,075 -0.04(-1.11%)
Oct 20, 2017 3.929 3.963 3.929 3.958 306,026 +0.07(+1.73%)
Oct 19, 2017 3.945 3.960 3.846 3.890 323,323 -0.08(-1.90%)
Oct 18, 2017 3.984 4.004 3.963 3.966 202,906 -0.00(-0.07%)
Oct 17, 2017 4.010 4.036 3.950 3.968 166,227 -0.04(-1.10%)
Oct 16, 2017 3.999 4.059 3.989 4.012 183,671 +0.02(+0.45%)
Oct 13, 2017 4.007 4.025 3.955 3.994 278,279 -0.00(-0.07%)
Oct 12, 2017 3.960 4.028 3.960 3.997 252,015 +0.02(+0.39%)
Oct 11, 2017 4.015 4.054 3.971 3.981 372,459 -0.04(-0.97%)
Oct 10, 2017 4.062 4.111 4.010 4.020 228,488 -0.01(-0.13%)
Oct 09, 2017 4.043 4.054 4.002 4.025 308,068 +0.00(+0.00%)
Oct 06, 2017 4.080 4.091 4.002 4.025 309,517 -0.09(-2.08%)
Oct 05, 2017 4.150 4.158 4.097 4.111 286,787 -0.03(-0.75%)
Oct 04, 2017 4.204 4.204 4.121 4.142 263,436 -0.07(-1.60%)
Oct 03, 2017 4.204 4.209 4.152 4.209 323,015 +0.01(+0.25%)
Oct 02, 2017 4.087 4.204 4.077 4.199 384,304 +0.11(+2.80%)
Sep 29, 2017 4.124 4.132 4.072 4.085 293,491 -0.05(-1.25%)
Sep 28, 2017 4.121 4.142 4.054 4.137 267,089 +0.01(+0.31%)
Sep 27, 2017 4.043 4.147 4.028 4.124 328,968 +0.10(+2.45%)
Sep 26, 2017 3.997 4.055 3.984 4.025 271,659 +0.05(+1.17%)
Sep 25, 2017 3.953 3.999 3.927 3.978 221,089 +0.01(+0.20%)
Sep 22, 2017 3.895 3.976 3.882 3.971 238,279 +0.08(+2.00%)
Sep 21, 2017 3.882 3.924 3.882 3.893 201,330 -0.01(-0.13%)
Sep 20, 2017 3.893 3.940 3.882 3.898 318,537 -0.00(-0.07%)
Sep 19, 2017 3.864 3.921 3.862 3.901 380,844 +0.03(+0.81%)
Sep 18, 2017 3.877 3.953 3.859 3.869 445,447 -0.01(-0.33%)
Sep 15, 2017 3.854 3.895 3.750 3.882 1,990,572 +0.04(+1.01%)
Sep 14, 2017 3.823 3.882 3.810 3.844 403,805 +0.01(+0.34%)
Sep 13, 2017 3.719 3.841 3.719 3.831 538,891 +0.10(+2.79%)
Sep 12, 2017 3.773 3.820 3.719 3.727 324,783 -0.04(-1.03%)
Sep 11, 2017 3.724 3.781 3.724 3.766 283,103 +0.08(+2.04%)
Sep 08, 2017 3.602 3.727 3.602 3.690 323,936 +0.08(+2.08%)
Sep 07, 2017 3.571 3.641 3.519 3.615 270,734 +0.03(+0.72%)
Sep 06, 2017 3.574 3.633 3.519 3.589 290,232 +0.03(+0.80%)
Sep 05, 2017 3.540 3.607 3.493 3.561 327,169 +0.02(+0.59%)
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.