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: 7:00 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 (%)
Aug 31, 2018 3.805 3.805 3.805 0 +0.02(+0.54%)
Aug 30, 2018 3.774 3.792 3.713 3.784 158,380 +0.00(+0.00%)
Aug 29, 2018 3.807 3.816 3.751 3.784 127,436 -0.02(-0.54%)
Aug 28, 2018 3.835 3.884 3.797 3.805 172,497 -0.03(-0.67%)
Aug 27, 2018 3.899 3.943 3.828 3.830 127,064 -0.05(-1.32%)
Aug 24, 2018 3.864 3.915 3.841 3.881 135,017 +0.03(+0.66%)
Aug 23, 2018 3.820 3.884 3.792 3.856 980,948 +0.03(+0.67%)
Aug 22, 2018 3.766 3.833 3.756 3.830 233,873 +0.06(+1.70%)
Aug 21, 2018 3.723 3.828 3.723 3.766 362,526 +0.04(+1.17%)
Aug 20, 2018 3.720 3.746 3.697 3.723 399,850 +0.02(+0.55%)
Aug 17, 2018 3.600 3.726 3.567 3.703 274,730 +0.09(+2.48%)
Aug 16, 2018 3.501 3.621 3.501 3.613 110,181 +0.16(+4.59%)
Aug 15, 2018 3.450 3.498 3.409 3.455 181,639 -0.02(-0.52%)
Aug 14, 2018 3.437 3.508 3.434 3.473 292,857 +0.04(+1.19%)
Aug 13, 2018 3.434 3.462 3.368 3.432 193,414 +0.01(+0.15%)
Aug 10, 2018 3.467 3.552 3.363 3.427 359,262 +0.00(+0.07%)
Aug 09, 2018 3.539 3.547 3.352 3.424 284,776 -0.12(-3.39%)
Aug 08, 2018 3.628 3.628 3.526 3.544 110,768 -0.08(-2.32%)
Aug 07, 2018 3.595 3.654 3.582 3.628 139,936 +0.03(+0.92%)
Aug 06, 2018 3.577 3.608 3.557 3.595 119,668 +0.02(+0.57%)
Aug 03, 2018 3.547 3.621 3.526 3.575 192,937 +0.03(+0.72%)
Aug 02, 2018 3.501 3.554 3.470 3.549 179,427 +0.04(+1.24%)
Aug 01, 2018 3.524 3.552 3.401 3.506 282,518 -0.01(-0.29%)
Jul 31, 2018 3.442 3.542 3.439 3.516 195,817 +0.09(+2.61%)
Jul 30, 2018 3.432 3.490 3.424 3.427 100,315 -0.01(-0.15%)
Jul 27, 2018 3.513 3.516 3.424 3.432 129,538 -0.08(-2.18%)
Jul 26, 2018 3.406 3.524 3.406 3.508 143,779 +0.10(+2.92%)
Jul 25, 2018 3.404 3.409 3.332 3.409 187,990 -0.00(-0.07%)
Jul 24, 2018 3.452 3.467 3.404 3.411 142,934 -0.03(-0.96%)
Jul 23, 2018 3.452 3.465 3.409 3.444 131,976 +0.00(+0.00%)
Jul 20, 2018 3.465 3.478 3.437 3.444 129,334 -0.03(-0.81%)
Jul 19, 2018 3.460 3.493 3.442 3.473 158,510 +0.01(+0.22%)
Jul 18, 2018 3.506 3.519 3.457 3.465 109,939 -0.05(-1.38%)
Jul 17, 2018 3.483 3.554 3.483 3.513 170,649 +0.02(+0.66%)
Jul 16, 2018 3.516 3.519 3.444 3.490 181,071 -0.03(-0.80%)
Jul 13, 2018 3.496 3.557 3.496 3.519 111,011 +0.01(+0.22%)
Jul 12, 2018 3.536 3.549 3.481 3.511 152,455 +0.00(+0.07%)
Jul 11, 2018 3.631 3.634 3.490 3.508 232,323 -0.13(-3.58%)
Jul 10, 2018 3.667 3.700 3.618 3.639 131,299 -0.01(-0.35%)
Jul 09, 2018 3.703 3.703 3.641 3.651 161,863 -0.04(-0.97%)
Jul 06, 2018 3.705 3.736 3.677 3.687 137,294 -0.03(-0.76%)
Jul 05, 2018 3.669 3.723 3.628 3.715 252,384 +0.07(+1.89%)
Jul 03, 2018 3.646 3.646 3.646 0 +0.04(+1.06%)
Jul 02, 2018 3.572 3.618 3.539 3.608 336,990 +0.03(+0.79%)
Jun 29, 2018 3.639 3.669 3.557 3.580 524,699 -0.05(-1.41%)
Jun 28, 2018 3.692 3.692 3.618 3.631 235,868 -0.07(-1.86%)
Jun 27, 2018 3.761 3.772 3.697 3.700 252,900 -0.07(-1.76%)
Jun 26, 2018 3.672 3.772 3.657 3.766 223,189 +0.11(+3.00%)
Jun 25, 2018 3.649 3.667 3.590 3.657 209,742 -0.03(-0.69%)
Jun 22, 2018 3.662 3.700 3.649 3.682 740,531 +0.03(+0.91%)
Jun 21, 2018 3.680 3.685 3.631 3.649 550,889 -0.03(-0.83%)
Jun 20, 2018 3.649 3.682 3.600 3.680 200,240 +0.05(+1.48%)
Jun 19, 2018 3.621 3.662 3.572 3.626 231,427 -0.01(-0.35%)
Jun 18, 2018 3.547 3.642 3.539 3.639 297,209 +0.06(+1.79%)
Jun 15, 2018 3.580 3.503 3.575 562,669 +0.03(+0.79%)
Jun 14, 2018 3.572 3.576 3.511 3.547 199,269 -0.02(-0.57%)
Jun 13, 2018 3.608 3.608 3.521 3.567 181,897 -0.04(-1.06%)
Jun 12, 2018 3.621 3.669 3.577 3.605 196,428 -0.02(-0.63%)
Jun 11, 2018 3.549 3.641 3.547 3.628 423,785 +0.08(+2.31%)
Jun 08, 2018 3.549 3.559 3.502 3.547 252,481 -0.01(-0.36%)
Jun 07, 2018 3.575 3.577 3.508 3.559 207,120 -0.02(-0.43%)
Jun 06, 2018 3.577 3.575 333,660 +0.03(+0.79%)
Jun 05, 2018 3.501 3.557 3.496 3.547 658,989 +0.05(+1.54%)
Jun 04, 2018 3.452 3.511 3.434 3.493 339,139 +0.06(+1.86%)
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.