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

Futurefuel Corp (NY: FF )

4.160 -0.120 (-2.80%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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, 2018 3.492 3.593 3.490 3.567 192,993 +0.09(+2.61%)
Jul 30, 2018 3.482 3.542 3.474 3.477 98,868 -0.01(-0.15%)
Jul 27, 2018 3.565 3.567 3.474 3.482 127,669 -0.08(-2.18%)
Jul 26, 2018 3.456 3.575 3.456 3.560 141,705 +0.10(+2.92%)
Jul 25, 2018 3.453 3.459 3.381 3.459 185,279 -0.00(-0.08%)
Jul 24, 2018 3.503 3.518 3.453 3.461 140,872 -0.03(-0.96%)
Jul 23, 2018 3.503 3.516 3.459 3.495 130,072 +0.00(+0.00%)
Jul 20, 2018 3.516 3.529 3.487 3.495 127,469 -0.03(-0.81%)
Jul 19, 2018 3.510 3.544 3.492 3.523 156,223 +0.01(+0.22%)
Jul 18, 2018 3.557 3.570 3.508 3.516 108,353 -0.05(-1.38%)
Jul 17, 2018 3.534 3.606 3.534 3.565 168,188 +0.02(+0.66%)
Jul 16, 2018 3.567 3.570 3.495 3.542 178,460 -0.03(-0.80%)
Jul 13, 2018 3.547 3.609 3.547 3.570 109,410 +0.01(+0.22%)
Jul 12, 2018 3.588 3.601 3.532 3.562 150,256 +0.00(+0.07%)
Jul 11, 2018 3.684 3.687 3.542 3.560 228,972 -0.13(-3.58%)
Jul 10, 2018 3.720 3.754 3.671 3.692 129,405 -0.01(-0.35%)
Jul 09, 2018 3.757 3.757 3.694 3.705 159,529 -0.04(-0.97%)
Jul 06, 2018 3.759 3.790 3.731 3.741 135,314 -0.03(-0.76%)
Jul 05, 2018 3.723 3.777 3.682 3.770 248,743 +0.07(+1.89%)
Jul 03, 2018 3.700 3.700 3.700 0 +0.04(+1.06%)
Jul 02, 2018 3.624 3.671 3.591 3.661 332,130 +0.03(+0.79%)
Jun 29, 2018 3.692 3.723 3.609 3.632 517,132 -0.05(-1.41%)
Jun 28, 2018 3.746 3.746 3.671 3.684 232,467 -0.07(-1.86%)
Jun 27, 2018 3.816 3.827 3.752 3.754 249,253 -0.07(-1.76%)
Jun 26, 2018 3.726 3.827 3.710 3.822 219,970 +0.11(+3.00%)
Jun 25, 2018 3.702 3.720 3.643 3.710 206,717 -0.03(-0.69%)
Jun 22, 2018 3.715 3.754 3.702 3.736 729,850 +0.03(+0.91%)
Jun 21, 2018 3.733 3.739 3.684 3.702 542,943 -0.03(-0.83%)
Jun 20, 2018 3.702 3.736 3.653 3.733 197,352 +0.05(+1.48%)
Jun 19, 2018 3.674 3.715 3.624 3.679 228,089 -0.01(-0.35%)
Jun 18, 2018 3.599 3.696 3.591 3.692 292,923 +0.06(+1.79%)
Jun 15, 2018 3.632 3.554 3.627 554,553 +0.03(+0.79%)
Jun 14, 2018 3.624 3.628 3.562 3.599 196,395 -0.02(-0.57%)
Jun 13, 2018 3.661 3.661 3.573 3.619 179,273 -0.04(-1.06%)
Jun 12, 2018 3.674 3.723 3.630 3.658 193,595 -0.02(-0.63%)
Jun 11, 2018 3.601 3.694 3.599 3.682 417,673 +0.08(+2.31%)
Jun 08, 2018 3.601 3.612 3.553 3.599 248,840 -0.01(-0.36%)
Jun 07, 2018 3.627 3.630 3.560 3.612 204,132 -0.02(-0.43%)
Jun 06, 2018 3.630 3.627 328,848 +0.03(+0.79%)
Jun 05, 2018 3.552 3.609 3.547 3.599 649,484 +0.05(+1.54%)
Jun 04, 2018 3.503 3.562 3.484 3.544 334,248 +0.06(+1.86%)
Jun 01, 2018 3.508 3.539 3.461 3.479 329,565 -0.01(-0.37%)
May 31, 2018 3.583 3.591 3.490 3.492 215,788 -0.09(-2.60%)
May 30, 2018 3.570 3.614 3.570 3.586 339,684 +0.04(+1.09%)
May 29, 2018 3.552 3.596 3.531 3.547 244,473 -0.02(-0.65%)
May 25, 2018 3.570 3.570 3.570 0 -0.04(-1.14%)
May 24, 2018 3.547 3.614 3.543 3.611 294,286 +0.06(+1.82%)
May 23, 2018 3.480 3.552 3.472 3.547 221,396 +0.06(+1.78%)
May 22, 2018 3.513 3.542 3.475 3.485 256,408 -0.01(-0.15%)
May 21, 2018 3.511 3.547 3.457 3.490 225,875 +0.00(+0.07%)
May 18, 2018 3.480 3.516 3.449 3.488 449,495 +0.03(+0.75%)
May 17, 2018 3.309 3.469 3.309 3.462 301,081 +0.16(+4.77%)
May 16, 2018 3.276 3.338 3.263 3.304 266,031 +0.03(+0.79%)
May 15, 2018 3.069 3.320 3.069 3.278 542,688 +0.21(+6.72%)
May 14, 2018 2.989 3.080 2.982 3.072 561,325 +0.09(+3.03%)
May 11, 2018 2.969 2.997 2.930 2.982 163,711 +0.02(+0.61%)
May 10, 2018 3.059 3.074 2.927 2.963 327,656 -0.09(-2.88%)
May 09, 2018 3.033 3.067 3.010 3.051 149,231 +0.03(+1.11%)
May 08, 2018 2.992 3.072 2.984 3.018 236,985 +0.01(+0.17%)
May 07, 2018 3.028 3.074 3.005 3.013 131,156 -0.01(-0.34%)
May 04, 2018 2.979 3.067 2.976 3.023 157,366 +0.03(+0.86%)
May 03, 2018 3.067 3.126 2.992 2.997 215,884 -0.07(-2.35%)
May 02, 2018 3.013 3.085 3.005 3.069 119,379 +0.04(+1.36%)
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.