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

Futurefuel Corp (NY: FF )

4.610 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2018 4.143 4.217 4.076 4.206 357,447 +0.08(+1.93%)
Dec 28, 2018 4.113 4.188 4.076 4.127 576,515 -0.01(-0.26%)
Dec 27, 2018 4.106 4.151 4.007 4.137 333,417 -0.02(-0.38%)
Dec 26, 2018 4.045 4.156 3.978 4.153 421,271 +0.16(+3.98%)
Dec 24, 2018 3.999 4.055 3.984 3.994 153,838 -0.04(-0.92%)
Dec 21, 2018 4.127 4.159 3.962 4.031 2,404,097 -0.10(-2.31%)
Dec 20, 2018 4.159 4.204 4.068 4.127 541,834 -0.06(-1.52%)
Dec 19, 2018 4.201 4.259 4.127 4.190 636,523 +0.01(+0.13%)
Dec 18, 2018 4.124 4.206 4.068 4.185 413,477 +0.12(+2.87%)
Dec 17, 2018 4.148 4.198 4.045 4.068 1,151,832 -0.08(-1.92%)
Dec 14, 2018 4.090 4.209 4.090 4.148 547,482 +0.03(+0.64%)
Dec 13, 2018 4.180 4.214 4.113 4.121 926,908 -0.05(-1.08%)
Dec 12, 2018 4.334 4.334 4.151 4.167 984,752 -0.11(-2.66%)
Dec 11, 2018 4.347 4.373 4.249 4.281 324,243 -0.01(-0.12%)
Dec 10, 2018 4.172 4.302 4.143 4.286 657,808 +0.14(+3.46%)
Dec 07, 2018 4.289 4.352 4.137 4.143 1,234,098 -0.15(-3.52%)
Dec 06, 2018 4.294 4.323 4.230 4.294 472,030 -0.04(-0.98%)
Dec 04, 2018 4.495 4.527 4.328 4.336 364,234 -0.17(-3.82%)
Dec 03, 2018 4.620 4.620 4.458 4.509 371,699 -0.07(-1.56%)
Nov 30, 2018 4.612 4.649 4.527 4.580 552,007 -0.06(-1.26%)
Nov 29, 2018 4.647 4.705 4.604 4.639 421,842 -0.03(-0.74%)
Nov 28, 2018 4.631 4.702 4.472 4.673 334,156 +0.06(+1.38%)
Nov 27, 2018 4.583 4.641 4.559 4.610 419,307 +0.01(+0.17%)
Nov 26, 2018 4.612 4.652 4.562 4.602 288,259 +0.01(+0.12%)
Nov 23, 2018 4.578 4.633 4.530 4.596 174,039 +0.01(+0.12%)
Nov 21, 2018 4.591 4.591 4.591 0 -0.13(-2.69%)
Nov 20, 2018 4.633 4.768 4.594 4.718 328,852 +0.04(+0.96%)
Nov 19, 2018 4.654 4.726 4.612 4.673 1,046,468 +0.02(+0.45%)
Nov 16, 2018 4.610 4.665 4.567 4.652 413,155 +0.03(+0.57%)
Nov 15, 2018 4.744 4.787 4.594 4.625 481,636 -0.13(-2.78%)
Nov 14, 2018 4.771 4.869 4.713 4.758 497,769 +0.01(+0.22%)
Nov 13, 2018 4.707 4.816 4.689 4.747 533,697 +0.06(+1.24%)
Nov 12, 2018 4.374 4.765 4.279 4.689 582,890 +0.31(+7.19%)
Nov 09, 2018 4.462 4.462 4.364 4.374 690,862 -0.10(-2.19%)
Nov 08, 2018 4.480 4.483 4.380 4.472 327,157 -0.02(-0.53%)
Nov 07, 2018 4.469 4.499 4.382 4.496 292,129 +0.05(+1.07%)
Nov 06, 2018 4.388 4.454 4.310 4.448 237,625 +0.05(+1.14%)
Nov 05, 2018 4.533 4.604 4.385 4.398 411,475 -0.11(-2.52%)
Nov 02, 2018 4.467 4.562 4.435 4.512 1,037,429 +0.06(+1.25%)
Nov 01, 2018 4.369 4.499 4.340 4.456 461,024 +0.12(+2.80%)
Oct 31, 2018 4.432 4.512 4.324 4.335 653,251 -0.05(-1.15%)
Oct 30, 2018 4.232 4.388 4.220 4.385 278,335 +0.16(+3.82%)
Oct 29, 2018 4.382 4.382 4.179 4.224 495,730 -0.10(-2.32%)
Oct 26, 2018 4.287 4.393 4.234 4.324 265,978 -0.02(-0.43%)
Oct 25, 2018 4.284 4.372 4.271 4.343 460,120 +0.09(+2.11%)
Oct 24, 2018 4.229 4.337 4.229 4.253 747,872 -0.00(-0.06%)
Oct 23, 2018 4.216 4.313 4.158 4.255 505,521 -0.01(-0.31%)
Oct 22, 2018 4.269 4.300 4.173 4.269 263,886 +0.03(+0.62%)
Oct 19, 2018 4.276 4.356 4.218 4.242 190,308 -0.04(-0.86%)
Oct 18, 2018 4.321 4.374 4.226 4.279 307,555 -0.05(-1.16%)
Oct 17, 2018 4.401 4.443 4.245 4.329 664,828 -0.07(-1.68%)
Oct 16, 2018 4.345 4.406 4.300 4.403 275,126 +0.07(+1.65%)
Oct 15, 2018 4.213 4.374 4.181 4.332 380,999 +0.12(+2.82%)
Oct 12, 2018 4.472 4.472 4.189 4.213 520,984 -0.20(-4.55%)
Oct 11, 2018 4.335 4.473 4.300 4.414 687,230 +0.06(+1.27%)
Oct 10, 2018 4.417 4.472 4.351 4.358 748,735 -0.09(-1.96%)
Oct 09, 2018 4.644 4.644 4.377 4.446 763,793 -0.21(-4.49%)
Oct 08, 2018 4.541 4.691 4.522 4.654 714,138 +0.10(+2.09%)
Oct 05, 2018 4.493 4.625 4.393 4.559 785,449 -0.07(-1.48%)
Oct 04, 2018 4.721 4.731 4.607 4.628 496,097 -0.10(-2.01%)
Oct 03, 2018 4.736 4.752 4.662 4.723 1,398,089 -0.01(-0.22%)
Oct 02, 2018 4.874 4.874 4.726 4.734 618,314 -0.14(-2.82%)
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.