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

Futurefuel Corp (NY: FF )

4.620 +0.010 (+0.22%)
Streaming Delayed Price Updated: 3:22 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 (%)
Jun 29, 2018 3.748 3.780 3.664 3.688 509,325 -0.05(-1.41%)
Jun 28, 2018 3.804 3.804 3.727 3.741 228,957 -0.07(-1.86%)
Jun 27, 2018 3.875 3.885 3.809 3.812 245,490 -0.07(-1.76%)
Jun 26, 2018 3.783 3.885 3.767 3.880 216,649 +0.11(+3.00%)
Jun 25, 2018 3.759 3.777 3.698 3.767 203,596 -0.03(-0.69%)
Jun 22, 2018 3.772 3.812 3.759 3.793 718,832 +0.03(+0.91%)
Jun 21, 2018 3.791 3.796 3.741 3.759 534,747 -0.03(-0.83%)
Jun 20, 2018 3.759 3.793 3.709 3.791 194,372 +0.06(+1.48%)
Jun 19, 2018 3.730 3.772 3.680 3.735 224,645 -0.01(-0.35%)
Jun 18, 2018 3.654 3.752 3.646 3.748 288,501 +0.07(+1.79%)
Jun 15, 2018 3.688 3.609 3.683 546,182 +0.03(+0.79%)
Jun 14, 2018 3.680 3.683 3.617 3.654 193,430 -0.02(-0.57%)
Jun 13, 2018 3.717 3.717 3.627 3.675 176,567 -0.04(-1.06%)
Jun 12, 2018 3.730 3.780 3.685 3.714 190,672 -0.02(-0.63%)
Jun 11, 2018 3.656 3.751 3.654 3.738 411,367 +0.08(+2.31%)
Jun 08, 2018 3.656 3.667 3.608 3.654 245,083 -0.01(-0.36%)
Jun 07, 2018 3.683 3.685 3.614 3.667 201,051 -0.02(-0.43%)
Jun 06, 2018 3.685 3.683 323,883 +0.03(+0.79%)
Jun 05, 2018 3.606 3.664 3.601 3.654 639,679 +0.06(+1.54%)
Jun 04, 2018 3.556 3.617 3.538 3.598 329,202 +0.07(+1.86%)
Jun 01, 2018 3.562 3.593 3.514 3.533 324,590 -0.01(-0.37%)
May 31, 2018 3.638 3.646 3.543 3.546 212,531 -0.09(-2.60%)
May 30, 2018 3.625 3.669 3.625 3.641 334,556 +0.04(+1.09%)
May 29, 2018 3.606 3.651 3.586 3.601 240,782 -0.02(-0.65%)
May 25, 2018 3.625 3.625 3.625 0 -0.04(-1.14%)
May 24, 2018 3.601 3.669 3.597 3.667 289,844 +0.07(+1.82%)
May 23, 2018 3.533 3.606 3.525 3.601 218,054 +0.06(+1.78%)
May 22, 2018 3.567 3.596 3.528 3.538 252,537 -0.01(-0.15%)
May 21, 2018 3.565 3.601 3.510 3.544 222,465 +0.00(+0.07%)
May 18, 2018 3.533 3.570 3.501 3.541 442,710 +0.03(+0.75%)
May 17, 2018 3.360 3.523 3.360 3.515 296,536 +0.16(+4.77%)
May 16, 2018 3.326 3.389 3.313 3.355 262,015 +0.03(+0.79%)
May 15, 2018 3.116 3.371 3.116 3.329 534,495 +0.21(+6.72%)
May 14, 2018 3.035 3.127 3.027 3.119 552,851 +0.09(+3.03%)
May 11, 2018 3.014 3.043 2.975 3.027 161,240 +0.02(+0.61%)
May 10, 2018 3.106 3.122 2.972 3.009 322,709 -0.09(-2.88%)
May 09, 2018 3.080 3.114 3.056 3.098 146,978 +0.03(+1.11%)
May 08, 2018 3.038 3.119 3.030 3.064 233,407 +0.01(+0.17%)
May 07, 2018 3.074 3.122 3.051 3.059 129,176 -0.01(-0.34%)
May 04, 2018 3.025 3.114 3.022 3.069 154,990 +0.03(+0.86%)
May 03, 2018 3.114 3.174 3.038 3.043 212,625 -0.07(-2.35%)
May 02, 2018 3.059 3.132 3.051 3.116 117,577 +0.04(+1.36%)
May 01, 2018 3.061 3.080 2.972 3.074 171,545 +0.01(+0.26%)
Apr 30, 2018 3.061 3.148 3.061 3.067 634,396 +0.01(+0.26%)
Apr 27, 2018 3.108 3.116 3.053 3.059 110,042 -0.04(-1.44%)
Apr 26, 2018 3.098 3.119 3.074 3.103 112,140 +0.01(+0.17%)
Apr 25, 2018 3.093 3.116 3.053 3.098 99,389 -0.00(-0.08%)
Apr 24, 2018 3.143 3.158 3.082 3.101 123,682 -0.03(-1.09%)
Apr 23, 2018 3.192 3.192 3.132 3.135 193,800 -0.04(-1.32%)
Apr 20, 2018 3.192 3.209 3.153 3.177 155,414 -0.03(-0.82%)
Apr 19, 2018 3.224 3.247 3.192 3.203 106,043 -0.02(-0.65%)
Apr 18, 2018 3.224 3.271 3.213 3.224 208,554 +0.01(+0.24%)
Apr 17, 2018 3.211 3.232 3.144 3.216 263,148 +0.02(+0.74%)
Apr 16, 2018 3.156 3.219 3.156 3.192 157,028 +0.06(+1.75%)
Apr 13, 2018 3.140 3.153 3.106 3.137 219,107 +0.00(+0.08%)
Apr 12, 2018 3.156 3.158 3.100 3.135 260,241 -0.01(-0.33%)
Apr 11, 2018 3.064 3.150 3.064 3.145 234,182 +0.05(+1.69%)
Apr 10, 2018 3.048 3.119 3.019 3.093 625,423 +0.08(+2.70%)
Apr 09, 2018 3.038 3.056 2.991 3.012 677,949 +0.00(+0.09%)
Apr 06, 2018 3.108 3.136 2.996 3.009 262,873 -0.10(-3.37%)
Apr 05, 2018 3.090 3.132 3.077 3.114 264,743 +0.03(+1.11%)
Apr 04, 2018 3.040 3.093 2.967 3.080 227,459 -0.01(-0.34%)
Apr 03, 2018 3.116 3.116 3.052 3.090 290,313 -0.00(-0.08%)
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.