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 (%)
Jul 31, 2017 3.818 3.818 3.756 3.762 329,194 -0.06(-1.69%)
Jul 28, 2017 3.787 3.842 3.764 3.826 141,462 +0.04(+1.09%)
Jul 27, 2017 3.777 3.842 3.749 3.785 132,621 +0.01(+0.21%)
Jul 26, 2017 3.855 3.865 3.767 3.777 249,775 -0.08(-2.08%)
Jul 25, 2017 3.842 3.932 3.813 3.857 277,842 +0.02(+0.61%)
Jul 24, 2017 3.816 3.870 3.780 3.834 192,536 +0.02(+0.54%)
Jul 21, 2017 3.880 3.880 3.782 3.813 246,853 +0.01(+0.20%)
Jul 20, 2017 3.857 3.865 3.756 3.806 145,274 -0.06(-1.54%)
Jul 19, 2017 3.862 3.909 3.847 3.865 270,309 +0.00(+0.00%)
Jul 18, 2017 3.857 3.896 3.834 3.865 171,746 -0.02(-0.53%)
Jul 17, 2017 3.875 3.932 3.839 3.886 382,951 +0.00(+0.00%)
Jul 14, 2017 3.886 3.914 3.811 3.886 245,042 -0.01(-0.13%)
Jul 13, 2017 3.855 3.896 3.804 3.891 244,260 +0.03(+0.87%)
Jul 12, 2017 3.844 3.901 3.834 3.857 184,020 +0.03(+0.74%)
Jul 11, 2017 3.862 3.870 3.781 3.829 448,865 -0.02(-0.54%)
Jul 10, 2017 3.875 3.904 3.844 3.849 433,664 -0.05(-1.32%)
Jul 07, 2017 3.844 3.911 3.780 3.901 252,508 +0.06(+1.62%)
Jul 06, 2017 3.793 3.860 3.757 3.839 377,470 +0.02(+0.54%)
Jul 05, 2017 3.896 3.896 3.787 3.818 437,036 -0.08(-2.12%)
Jul 03, 2017 3.909 3.931 3.820 3.901 163,525 +0.00(+0.07%)
Jun 30, 2017 3.911 3.942 3.816 3.899 266,094 -0.01(-0.20%)
Jun 29, 2017 3.875 3.914 3.830 3.906 331,648 +0.03(+0.87%)
Jun 28, 2017 3.837 3.875 3.818 3.873 440,554 +0.05(+1.22%)
Jun 27, 2017 3.834 3.840 3.803 3.826 348,602 -0.01(-0.20%)
Jun 26, 2017 3.824 3.837 3.798 3.834 248,843 +0.00(+0.00%)
Jun 23, 2017 3.813 3.862 3.747 3.834 833,631 +0.03(+0.68%)
Jun 22, 2017 3.800 3.837 3.762 3.808 246,168 +0.02(+0.55%)
Jun 21, 2017 3.837 3.837 3.764 3.787 252,868 -0.05(-1.21%)
Jun 20, 2017 3.831 3.837 3.744 3.834 349,875 +0.00(+0.00%)
Jun 19, 2017 3.834 3.844 3.798 3.834 442,416 +0.03(+0.68%)
Jun 16, 2017 3.764 3.824 3.754 3.808 818,032 -0.01(-0.34%)
Jun 15, 2017 3.746 3.839 3.705 3.821 639,369 +0.03(+0.82%)
Jun 14, 2017 3.865 3.865 3.746 3.790 193,662 -0.07(-1.74%)
Jun 13, 2017 3.831 3.860 3.759 3.857 431,725 +0.04(+0.95%)
Jun 12, 2017 3.818 3.924 3.786 3.821 270,971 +0.00(+0.07%)
Jun 09, 2017 3.705 3.855 3.671 3.818 433,479 +0.13(+3.43%)
Jun 08, 2017 3.630 3.756 3.578 3.692 274,757 +0.06(+1.64%)
Jun 07, 2017 3.643 3.669 3.604 3.632 348,490 -0.02(-0.57%)
Jun 06, 2017 3.596 3.694 3.596 3.653 240,017 +0.01(+0.35%)
Jun 05, 2017 3.625 3.713 3.609 3.640 327,716 +0.00(+0.00%)
Jun 02, 2017 3.529 3.798 3.516 3.640 371,091 +0.11(+3.15%)
Jun 01, 2017 3.519 3.534 3.457 3.529 420,198 +0.03(+0.89%)
May 31, 2017 3.545 3.545 3.452 3.498 315,798 -0.04(-1.10%)
May 30, 2017 3.583 3.627 3.519 3.537 266,284 -0.05(-1.37%)
May 26, 2017 3.558 3.601 3.540 3.586 201,147 +0.01(+0.36%)
May 25, 2017 3.588 3.614 3.497 3.573 178,160 -0.02(-0.43%)
May 24, 2017 3.622 3.666 3.573 3.588 172,885 -0.04(-1.13%)
May 23, 2017 3.645 3.645 3.575 3.630 213,536 +0.01(+0.14%)
May 22, 2017 3.612 3.643 3.578 3.625 263,672 +0.02(+0.43%)
May 19, 2017 3.630 3.676 3.604 3.609 254,583 -0.02(-0.64%)
May 18, 2017 3.622 3.679 3.604 3.632 269,577 -0.01(-0.14%)
May 17, 2017 3.781 3.748 3.607 3.637 447,889 -0.14(-3.81%)
May 16, 2017 3.853 3.861 3.774 3.781 391,918 -0.07(-1.87%)
May 15, 2017 3.871 3.931 3.843 3.853 356,352 -0.01(-0.20%)
May 12, 2017 3.851 3.923 3.794 3.861 394,243 -0.00(-0.07%)
May 11, 2017 3.882 3.882 3.828 3.864 621,692 -0.05(-1.31%)
May 10, 2017 3.987 3.987 3.743 3.915 1,124,562 -0.29(-6.91%)
May 09, 2017 4.185 4.216 4.157 4.206 542,560 +0.02(+0.43%)
May 08, 2017 4.149 4.193 4.090 4.188 460,617 +0.03(+0.80%)
May 05, 2017 3.992 4.160 3.987 4.154 1,256,081 +0.19(+4.67%)
May 04, 2017 4.005 4.005 3.928 3.969 201,594 -0.02(-0.45%)
May 03, 2017 3.972 4.005 3.931 3.987 253,374 -0.00(-0.06%)
May 02, 2017 4.021 4.021 3.941 3.990 318,936 -0.01(-0.32%)
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.