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 (%)
Aug 31, 2017 3.531 3.585 3.500 3.502 367,422 -0.01(-0.30%)
Aug 30, 2017 3.429 3.541 3.422 3.513 222,626 +0.08(+2.19%)
Aug 29, 2017 3.419 3.473 3.388 3.437 239,283 -0.01(-0.15%)
Aug 28, 2017 3.486 3.486 3.427 3.442 251,289 -0.04(-1.26%)
Aug 25, 2017 3.440 3.494 3.435 3.486 104,301 +0.06(+1.74%)
Aug 24, 2017 3.417 3.442 3.349 3.427 164,757 +0.02(+0.53%)
Aug 23, 2017 3.427 3.492 3.393 3.409 282,112 -0.04(-1.27%)
Aug 22, 2017 3.388 3.468 3.388 3.453 166,834 +0.07(+2.06%)
Aug 21, 2017 3.409 3.409 3.354 3.383 221,548 -0.03(-0.98%)
Aug 18, 2017 3.336 3.432 3.336 3.417 284,637 +0.05(+1.38%)
Aug 17, 2017 3.440 3.476 3.365 3.370 244,774 -0.08(-2.18%)
Aug 16, 2017 3.499 3.520 3.445 3.445 242,241 -0.04(-1.26%)
Aug 15, 2017 3.471 3.512 3.448 3.489 301,170 +0.02(+0.45%)
Aug 14, 2017 3.398 3.507 3.386 3.473 384,345 +0.08(+2.44%)
Aug 11, 2017 3.362 3.463 3.336 3.391 526,005 +0.00(+0.08%)
Aug 10, 2017 3.750 3.786 3.388 3.388 488,489 -0.38(-10.09%)
Aug 09, 2017 3.792 3.828 3.753 3.768 319,803 -0.07(-1.82%)
Aug 08, 2017 3.851 3.916 3.771 3.838 331,986 -0.02(-0.40%)
Aug 07, 2017 3.768 3.861 3.753 3.854 401,250 +0.08(+2.19%)
Aug 04, 2017 3.789 3.823 3.763 3.771 168,767 +0.01(+0.14%)
Aug 03, 2017 3.807 3.825 3.753 3.766 126,499 -0.03(-0.89%)
Aug 02, 2017 3.841 3.841 3.789 3.799 148,220 -0.05(-1.34%)
Aug 01, 2017 3.766 3.874 3.766 3.851 320,827 +0.09(+2.27%)
Jul 31, 2017 3.823 3.823 3.761 3.766 328,835 -0.06(-1.69%)
Jul 28, 2017 3.792 3.846 3.768 3.830 141,307 +0.04(+1.09%)
Jul 27, 2017 3.781 3.846 3.753 3.789 132,476 +0.01(+0.21%)
Jul 26, 2017 3.859 3.869 3.771 3.781 249,502 -0.08(-2.08%)
Jul 25, 2017 3.846 3.936 3.817 3.861 277,538 +0.02(+0.61%)
Jul 24, 2017 3.820 3.874 3.784 3.838 192,325 +0.02(+0.54%)
Jul 21, 2017 3.885 3.885 3.786 3.817 246,583 +0.01(+0.20%)
Jul 20, 2017 3.861 3.869 3.761 3.810 145,116 -0.06(-1.54%)
Jul 19, 2017 3.867 3.913 3.851 3.869 270,014 +0.00(+0.00%)
Jul 18, 2017 3.861 3.900 3.838 3.869 171,558 -0.02(-0.53%)
Jul 17, 2017 3.880 3.936 3.843 3.890 382,532 +0.00(+0.00%)
Jul 14, 2017 3.890 3.918 3.815 3.890 244,774 -0.01(-0.13%)
Jul 13, 2017 3.859 3.900 3.808 3.895 243,993 +0.03(+0.87%)
Jul 12, 2017 3.848 3.905 3.838 3.861 183,819 +0.03(+0.74%)
Jul 11, 2017 3.867 3.874 3.785 3.833 448,374 -0.02(-0.54%)
Jul 10, 2017 3.880 3.908 3.848 3.854 433,191 -0.05(-1.32%)
Jul 07, 2017 3.848 3.916 3.784 3.905 252,232 +0.06(+1.62%)
Jul 06, 2017 3.797 3.864 3.761 3.843 377,057 +0.02(+0.54%)
Jul 05, 2017 3.900 3.900 3.792 3.823 436,558 -0.08(-2.12%)
Jul 03, 2017 3.913 3.935 3.824 3.905 163,346 +0.00(+0.07%)
Jun 30, 2017 3.916 3.947 3.820 3.903 265,804 -0.01(-0.20%)
Jun 29, 2017 3.880 3.918 3.834 3.911 331,286 +0.03(+0.87%)
Jun 28, 2017 3.841 3.880 3.823 3.877 440,073 +0.05(+1.22%)
Jun 27, 2017 3.838 3.845 3.807 3.830 348,221 -0.01(-0.20%)
Jun 26, 2017 3.828 3.841 3.802 3.838 248,571 +0.00(+0.00%)
Jun 23, 2017 3.817 3.867 3.751 3.838 832,720 +0.03(+0.68%)
Jun 22, 2017 3.805 3.841 3.766 3.812 245,899 +0.02(+0.55%)
Jun 21, 2017 3.841 3.841 3.768 3.792 252,592 -0.05(-1.21%)
Jun 20, 2017 3.836 3.841 3.748 3.838 349,493 +0.00(+0.00%)
Jun 19, 2017 3.838 3.848 3.802 3.838 441,933 +0.03(+0.68%)
Jun 16, 2017 3.768 3.828 3.758 3.812 817,138 -0.01(-0.34%)
Jun 15, 2017 3.750 3.843 3.709 3.825 638,670 +0.03(+0.82%)
Jun 14, 2017 3.869 3.869 3.750 3.794 193,450 -0.07(-1.74%)
Jun 13, 2017 3.836 3.864 3.763 3.861 431,253 +0.04(+0.95%)
Jun 12, 2017 3.823 3.929 3.790 3.825 270,675 +0.00(+0.07%)
Jun 09, 2017 3.709 3.859 3.675 3.823 433,005 +0.13(+3.43%)
Jun 08, 2017 3.634 3.761 3.582 3.696 274,457 +0.06(+1.64%)
Jun 07, 2017 3.647 3.673 3.608 3.636 348,109 -0.02(-0.57%)
Jun 06, 2017 3.600 3.698 3.600 3.657 239,755 +0.01(+0.35%)
Jun 05, 2017 3.629 3.717 3.613 3.644 327,358 +0.00(+0.00%)
Jun 02, 2017 3.533 3.802 3.520 3.644 370,685 +0.11(+3.15%)
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.