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

Futurefuel Corp (NY: FF )

4.760 +0.030 (+0.63%)
Official Closing 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 (%)
Mar 29, 2018 3.139 3.139 3.139 0 -0.09(-2.84%)
Mar 28, 2018 3.236 3.275 3.209 3.231 352,033 -0.00(-0.08%)
Mar 27, 2018 3.359 3.375 3.228 3.233 312,161 -0.11(-3.29%)
Mar 26, 2018 3.291 3.362 3.260 3.343 285,868 +0.10(+3.23%)
Mar 23, 2018 3.354 3.364 3.239 3.239 282,415 -0.12(-3.43%)
Mar 22, 2018 3.396 3.459 3.351 3.354 149,538 -0.08(-2.21%)
Mar 21, 2018 3.385 3.461 3.370 3.430 131,574 +0.04(+1.24%)
Mar 20, 2018 3.440 3.440 3.379 3.388 245,599 -0.05(-1.45%)
Mar 19, 2018 3.469 3.529 3.425 3.438 283,610 -0.11(-3.10%)
Mar 16, 2018 3.485 3.584 3.453 3.548 909,821 +0.06(+1.65%)
Mar 15, 2018 3.485 3.527 3.464 3.490 276,391 +0.03(+0.76%)
Mar 14, 2018 3.524 3.553 3.456 3.464 238,739 -0.04(-1.27%)
Mar 13, 2018 3.537 3.553 3.495 3.508 109,841 -0.02(-0.52%)
Mar 12, 2018 3.495 3.545 3.487 3.527 160,580 +0.03(+0.90%)
Mar 09, 2018 3.417 3.500 3.396 3.495 237,723 +0.09(+2.77%)
Mar 08, 2018 3.377 3.404 3.328 3.401 155,527 +0.03(+0.93%)
Mar 07, 2018 3.388 3.370 161,676 +0.04(+1.26%)
Mar 06, 2018 3.294 3.362 3.228 3.328 259,257 +0.05(+1.68%)
Mar 05, 2018 3.197 3.299 3.163 3.273 195,437 +0.06(+1.79%)
Mar 02, 2018 3.118 3.228 3.118 3.215 156,993 +0.06(+1.99%)
Mar 01, 2018 3.129 3.184 3.095 3.152 215,073 +0.01(+0.42%)
Feb 28, 2018 3.220 3.249 3.134 3.139 261,270 -0.08(-2.44%)
Feb 27, 2018 3.293 3.330 3.220 3.218 193,635 -0.09(-2.60%)
Feb 26, 2018 3.332 3.332 3.270 3.304 160,869 -0.02(-0.70%)
Feb 23, 2018 3.327 3.340 3.304 3.327 174,152 +0.03(+0.79%)
Feb 22, 2018 3.283 3.301 173,105 -0.04(-1.09%)
Feb 21, 2018 3.343 3.418 3.311 3.338 246,107 +0.00(+0.00%)
Feb 20, 2018 3.330 3.379 3.304 3.338 203,768 -0.01(-0.23%)
Feb 16, 2018 3.345 3.345 3.345 0 +0.02(+0.47%)
Feb 15, 2018 3.353 3.353 3.317 3.330 207,245 +0.00(+0.00%)
Feb 14, 2018 3.265 3.353 3.265 3.330 207,717 +0.02(+0.71%)
Feb 13, 2018 3.265 3.345 3.265 3.306 225,446 +0.04(+1.12%)
Feb 12, 2018 3.257 3.303 3.197 3.270 255,833 +0.01(+0.24%)
Feb 09, 2018 3.212 3.322 3.181 3.262 472,190 +0.08(+2.37%)
Feb 08, 2018 3.291 3.291 3.184 3.186 334,208 -0.11(-3.32%)
Feb 07, 2018 3.283 3.343 3.267 3.296 209,099 +0.01(+0.16%)
Feb 06, 2018 3.179 3.304 3.179 3.291 442,463 -0.01(-0.32%)
Feb 05, 2018 3.387 3.426 3.257 3.301 187,329 -0.12(-3.58%)
Feb 02, 2018 3.460 3.489 3.403 3.424 261,881 -0.07(-2.01%)
Feb 01, 2018 3.478 3.504 3.413 3.494 563,116 +0.00(+0.07%)
Jan 31, 2018 3.564 3.575 3.491 3.491 343,561 -0.05(-1.54%)
Jan 30, 2018 3.549 3.564 3.549 3.546 235,356 -0.04(-1.16%)
Jan 29, 2018 3.595 3.624 3.538 3.588 527,694 -0.02(-0.58%)
Jan 26, 2018 3.676 3.731 3.575 3.608 168,629 -0.07(-1.77%)
Jan 25, 2018 3.619 3.679 3.575 3.674 409,831 +0.08(+2.25%)
Jan 24, 2018 3.632 3.661 3.582 3.593 277,560 -0.02(-0.65%)
Jan 23, 2018 3.627 3.666 3.585 3.616 289,670 -0.02(-0.50%)
Jan 22, 2018 3.747 3.770 3.608 3.635 306,569 -0.12(-3.12%)
Jan 19, 2018 3.632 3.786 3.611 3.752 365,662 +0.11(+3.15%)
Jan 18, 2018 3.757 3.796 3.635 3.637 143,800 -0.14(-3.59%)
Jan 17, 2018 3.648 3.788 3.636 3.773 739,096 +0.13(+3.58%)
Jan 16, 2018 3.713 3.749 3.640 3.642 320,390 -0.05(-1.34%)
Jan 12, 2018 3.692 3.692 3.692 0 -0.04(-1.19%)
Jan 11, 2018 3.559 3.741 3.556 3.736 261,359 +0.19(+5.29%)
Jan 10, 2018 3.525 3.567 3.520 3.549 684,448 +0.00(+0.07%)
Jan 09, 2018 3.650 3.679 3.543 3.546 261,594 -0.10(-2.79%)
Jan 08, 2018 3.640 3.684 3.595 3.648 284,580 +0.01(+0.36%)
Jan 05, 2018 3.582 3.642 3.569 3.635 321,742 +0.05(+1.45%)
Jan 04, 2018 3.549 3.611 3.549 3.582 523,261 +0.04(+1.18%)
Jan 03, 2018 3.653 3.683 3.536 3.541 566,321 -0.13(-3.41%)
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.