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

Futurefuel Corp (NY: FF )

4.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2019 3.021 3.040 3.011 3.035 115,343 -0.00(-0.09%)
Nov 27, 2019 3.038 3.054 2.974 3.038 126,365 +0.03(+0.89%)
Nov 26, 2019 3.086 3.110 3.003 3.011 215,910 -0.09(-2.86%)
Nov 25, 2019 3.022 3.110 3.003 3.100 211,893 +0.10(+3.23%)
Nov 22, 2019 3.030 3.030 2.989 3.003 105,181 -0.02(-0.62%)
Nov 21, 2019 3.024 3.040 2.968 3.022 145,402 +0.00(+0.09%)
Nov 20, 2019 3.073 3.086 3.008 3.019 275,202 -0.06(-1.92%)
Nov 19, 2019 3.073 3.105 3.067 3.078 199,580 -0.01(-0.17%)
Nov 18, 2019 3.215 3.215 3.081 3.083 333,903 -0.15(-4.50%)
Nov 15, 2019 3.253 3.274 3.204 3.229 282,093 +0.01(+0.25%)
Nov 14, 2019 3.245 3.326 3.183 3.221 381,056 -0.03(-1.07%)
Nov 13, 2019 3.242 3.296 3.237 3.256 292,626 -0.03(-0.82%)
Nov 12, 2019 3.323 3.369 3.261 3.283 198,409 -0.04(-1.13%)
Nov 11, 2019 3.355 3.431 3.304 3.320 259,466 +0.03(+0.90%)
Nov 08, 2019 3.264 3.301 3.242 3.291 276,518 +0.03(+0.82%)
Nov 07, 2019 3.361 3.363 3.250 3.264 278,213 -0.04(-1.30%)
Nov 06, 2019 3.398 3.414 3.291 3.307 400,761 -0.09(-2.77%)
Nov 05, 2019 3.452 3.492 3.398 3.401 403,638 -0.03(-1.02%)
Nov 04, 2019 3.433 3.444 3.379 3.436 272,686 +0.05(+1.59%)
Nov 01, 2019 3.358 3.406 3.336 3.382 238,608 +0.06(+1.95%)
Oct 31, 2019 3.369 3.369 3.285 3.318 212,881 -0.05(-1.44%)
Oct 30, 2019 3.396 3.396 3.323 3.366 234,824 -0.03(-1.03%)
Oct 29, 2019 3.417 3.441 3.377 3.401 364,907 -0.04(-1.17%)
Oct 28, 2019 3.371 3.463 3.371 3.441 240,682 +0.09(+2.57%)
Oct 25, 2019 3.304 3.371 3.269 3.355 162,045 +0.05(+1.46%)
Oct 24, 2019 3.331 3.342 3.285 3.307 144,841 -0.01(-0.24%)
Oct 23, 2019 3.277 3.320 3.264 3.315 198,494 +0.04(+1.15%)
Oct 22, 2019 3.320 3.320 3.226 3.277 188,039 -0.05(-1.38%)
Oct 21, 2019 3.266 3.323 3.264 3.323 305,597 +0.11(+3.43%)
Oct 18, 2019 3.250 3.291 3.195 3.213 201,070 -0.07(-2.13%)
Oct 17, 2019 3.218 3.283 3.218 3.283 319,360 +0.06(+1.84%)
Oct 16, 2019 3.194 3.269 3.194 3.223 163,580 +0.01(+0.33%)
Oct 15, 2019 3.161 3.215 3.149 3.213 196,930 +0.06(+1.79%)
Oct 14, 2019 3.121 3.164 3.102 3.156 139,035 +0.01(+0.26%)
Oct 11, 2019 3.129 3.210 3.129 3.148 254,590 +0.09(+2.90%)
Oct 10, 2019 3.073 3.105 3.059 3.059 177,439 +0.00(+0.00%)
Oct 09, 2019 3.046 3.094 3.013 3.059 192,046 +0.06(+1.88%)
Oct 08, 2019 3.048 3.048 2.989 3.003 324,213 -0.08(-2.62%)
Oct 07, 2019 3.078 3.124 3.070 3.083 221,998 -0.01(-0.26%)
Oct 04, 2019 3.054 3.116 3.046 3.091 173,567 +0.03(+1.06%)
Oct 03, 2019 3.051 3.086 2.999 3.059 244,993 +0.00(+0.09%)
Oct 02, 2019 3.137 3.137 2.997 3.057 433,962 -0.08(-2.66%)
Oct 01, 2019 3.223 3.301 3.137 3.140 301,657 -0.07(-2.26%)
Sep 30, 2019 3.178 3.223 3.156 3.213 402,902 +0.03(+0.84%)
Sep 27, 2019 3.091 3.203 3.091 3.186 516,613 +0.07(+2.33%)
Sep 26, 2019 3.186 3.202 3.108 3.113 147,918 -0.08(-2.45%)
Sep 25, 2019 3.070 3.202 3.070 3.191 402,341 +0.10(+3.13%)
Sep 24, 2019 3.172 3.188 3.073 3.094 405,010 -0.08(-2.46%)
Sep 23, 2019 3.100 3.202 3.088 3.172 260,640 +0.05(+1.46%)
Sep 20, 2019 3.178 3.248 3.078 3.126 1,672,861 -0.05(-1.53%)
Sep 19, 2019 3.204 3.272 3.170 3.175 293,782 -0.03(-1.01%)
Sep 18, 2019 3.242 3.267 3.188 3.207 959,830 -0.04(-1.32%)
Sep 17, 2019 3.229 3.277 3.218 3.250 216,572 +0.00(+0.00%)
Sep 16, 2019 3.274 3.320 3.231 3.250 357,894 -0.04(-1.23%)
Sep 13, 2019 3.315 3.320 3.272 3.291 246,413 +0.02(+0.58%)
Sep 12, 2019 3.239 3.288 3.148 3.272 429,402 +0.05(+1.42%)
Sep 11, 2019 3.121 3.237 3.090 3.226 244,986 +0.12(+3.90%)
Sep 10, 2019 3.038 3.156 3.034 3.105 331,729 +0.06(+1.94%)
Sep 09, 2019 2.930 3.048 2.923 3.046 248,944 +0.13(+4.52%)
Sep 06, 2019 2.927 2.980 2.914 2.914 211,848 -0.02(-0.55%)
Sep 05, 2019 2.844 3.000 2.844 2.930 497,115 +0.14(+5.12%)
Sep 04, 2019 2.831 2.836 2.736 2.787 599,977 -0.01(-0.29%)
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.