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 (%)
Feb 28, 2018 3.224 3.253 3.137 3.143 260,985 -0.08(-2.44%)
Feb 27, 2018 3.297 3.333 3.224 3.221 193,423 -0.09(-2.60%)
Feb 26, 2018 3.336 3.336 3.273 3.307 160,693 -0.02(-0.70%)
Feb 23, 2018 3.331 3.344 3.307 3.331 173,962 +0.03(+0.79%)
Feb 22, 2018 3.286 3.305 172,916 -0.04(-1.09%)
Feb 21, 2018 3.346 3.422 3.315 3.341 245,838 +0.00(+0.00%)
Feb 20, 2018 3.333 3.383 3.307 3.341 203,545 -0.01(-0.23%)
Feb 16, 2018 3.349 3.349 3.349 0 +0.02(+0.47%)
Feb 15, 2018 3.357 3.357 3.320 3.333 207,019 +0.00(+0.00%)
Feb 14, 2018 3.268 3.357 3.268 3.333 207,490 +0.02(+0.71%)
Feb 13, 2018 3.268 3.349 3.268 3.310 225,199 +0.04(+1.12%)
Feb 12, 2018 3.260 3.307 3.200 3.273 255,553 +0.01(+0.24%)
Feb 09, 2018 3.216 3.326 3.185 3.266 471,674 +0.08(+2.37%)
Feb 08, 2018 3.294 3.294 3.187 3.190 333,843 -0.11(-3.32%)
Feb 07, 2018 3.286 3.346 3.271 3.299 208,871 +0.01(+0.16%)
Feb 06, 2018 3.182 3.307 3.182 3.294 441,980 -0.01(-0.32%)
Feb 05, 2018 3.391 3.430 3.260 3.305 187,124 -0.12(-3.58%)
Feb 02, 2018 3.464 3.492 3.406 3.427 261,595 -0.07(-2.01%)
Feb 01, 2018 3.482 3.508 3.417 3.498 562,501 +0.00(+0.07%)
Jan 31, 2018 3.568 3.579 3.495 3.495 343,186 -0.05(-1.54%)
Jan 30, 2018 3.552 3.568 3.552 3.550 235,099 -0.04(-1.16%)
Jan 29, 2018 3.599 3.628 3.542 3.592 527,117 -0.02(-0.58%)
Jan 26, 2018 3.680 3.735 3.579 3.612 168,445 -0.07(-1.77%)
Jan 25, 2018 3.623 3.683 3.579 3.678 409,384 +0.08(+2.25%)
Jan 24, 2018 3.636 3.665 3.586 3.597 277,257 -0.02(-0.65%)
Jan 23, 2018 3.631 3.670 3.589 3.620 289,353 -0.02(-0.50%)
Jan 22, 2018 3.751 3.774 3.612 3.639 306,234 -0.12(-3.12%)
Jan 19, 2018 3.636 3.790 3.615 3.756 365,262 +0.11(+3.15%)
Jan 18, 2018 3.761 3.800 3.639 3.641 143,643 -0.14(-3.59%)
Jan 17, 2018 3.652 3.792 3.640 3.777 738,289 +0.13(+3.58%)
Jan 16, 2018 3.717 3.753 3.644 3.646 320,040 -0.05(-1.34%)
Jan 12, 2018 3.696 3.696 3.696 0 -0.04(-1.19%)
Jan 11, 2018 3.563 3.745 3.560 3.740 261,074 +0.19(+5.29%)
Jan 10, 2018 3.529 3.571 3.524 3.552 683,701 +0.00(+0.07%)
Jan 09, 2018 3.654 3.683 3.547 3.550 261,308 -0.10(-2.79%)
Jan 08, 2018 3.644 3.688 3.599 3.652 284,269 +0.01(+0.36%)
Jan 05, 2018 3.586 3.646 3.573 3.639 321,390 +0.05(+1.45%)
Jan 04, 2018 3.552 3.615 3.552 3.586 522,689 +0.04(+1.18%)
Jan 03, 2018 3.657 3.687 3.539 3.545 565,702 -0.13(-3.41%)
Jan 02, 2018 3.678 3.761 3.659 3.670 428,362 -0.01(-0.14%)
Dec 29, 2017 3.675 3.675 3.675 0 -0.05(-1.40%)
Dec 28, 2017 3.717 3.743 3.691 3.727 226,181 +0.01(+0.14%)
Dec 27, 2017 3.699 3.764 3.691 3.722 338,049 +0.01(+0.35%)
Dec 26, 2017 3.691 3.761 3.691 3.709 212,064 +0.00(+0.00%)
Dec 22, 2017 3.759 3.792 3.696 3.709 327,149 -0.08(-2.00%)
Dec 21, 2017 3.730 3.805 3.730 3.785 284,845 +0.06(+1.61%)
Dec 20, 2017 3.779 3.837 3.725 3.725 307,618 -0.03(-0.83%)
Dec 19, 2017 3.779 3.824 3.745 3.756 260,967 -0.02(-0.62%)
Dec 18, 2017 3.748 3.873 3.748 3.779 277,905 +0.05(+1.47%)
Dec 15, 2017 3.719 3.800 3.696 3.725 1,135,335 +0.02(+0.63%)
Dec 14, 2017 3.764 3.816 3.691 3.701 274,819 -0.05(-1.39%)
Dec 13, 2017 3.774 3.877 3.751 3.753 539,244 -0.02(-0.55%)
Dec 12, 2017 3.743 3.803 3.743 3.774 202,579 +0.03(+0.77%)
Dec 11, 2017 3.732 3.779 3.727 3.745 212,881 +0.02(+0.42%)
Dec 08, 2017 3.816 3.846 3.727 3.730 277,403 +0.00(+0.00%)
Dec 07, 2017 3.821 3.850 3.766 160,620 +0.00(+0.00%)
Dec 06, 2017 3.805 3.845 3.779 3.818 169,557 +0.01(+0.14%)
Dec 05, 2017 3.847 3.852 3.790 3.813 241,241 -0.03(-0.88%)
Dec 04, 2017 3.863 3.946 3.837 3.847 255,377 +0.03(+0.89%)
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.