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

Futurefuel Corp (NY: FF )

4.760 UNCHANGED
Streaming Delayed 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 30, 2019 2.895 2.921 2.860 2.897 200,174 +0.02(+0.65%)
Aug 29, 2019 2.868 2.928 2.868 2.878 297,921 +0.05(+1.70%)
Aug 28, 2019 2.758 2.868 2.758 2.830 243,956 +0.05(+1.73%)
Aug 27, 2019 2.852 2.868 2.774 2.782 281,705 -0.05(-1.61%)
Aug 26, 2019 2.798 2.838 2.761 2.828 196,656 +0.06(+2.22%)
Aug 23, 2019 2.886 2.913 2.745 2.766 438,884 -0.13(-4.61%)
Aug 22, 2019 2.943 2.951 2.900 2.900 231,269 -0.03(-1.00%)
Aug 21, 2019 2.911 2.953 2.908 2.929 243,451 +0.03(+1.11%)
Aug 20, 2019 2.927 2.935 2.878 2.897 346,624 -0.03(-1.10%)
Aug 19, 2019 2.919 2.985 2.903 2.929 690,567 +0.05(+1.58%)
Aug 16, 2019 2.772 2.889 2.772 2.884 405,958 +0.14(+4.96%)
Aug 15, 2019 2.785 2.793 2.721 2.748 264,082 -0.03(-1.15%)
Aug 14, 2019 2.806 2.838 2.770 2.780 317,182 -0.09(-3.08%)
Aug 13, 2019 2.812 2.919 2.806 2.868 238,501 +0.05(+1.71%)
Aug 12, 2019 2.852 2.865 2.731 2.820 513,576 -0.16(-5.38%)
Aug 09, 2019 3.023 3.071 2.980 2.980 335,617 -0.06(-1.93%)
Aug 08, 2019 2.919 3.044 2.911 3.039 315,049 +0.14(+4.89%)
Aug 07, 2019 2.870 2.921 2.820 2.897 335,127 -0.01(-0.37%)
Aug 06, 2019 2.945 2.975 2.859 2.908 224,440 -0.02(-0.64%)
Aug 05, 2019 2.959 2.995 2.900 2.927 465,782 -0.09(-3.10%)
Aug 02, 2019 3.076 3.076 2.977 3.020 353,950 -0.07(-2.25%)
Aug 01, 2019 3.114 3.170 3.079 3.090 413,557 -0.02(-0.77%)
Jul 31, 2019 3.119 3.213 3.092 3.114 512,641 -0.01(-0.17%)
Jul 30, 2019 3.076 3.154 3.042 3.119 544,455 +0.02(+0.60%)
Jul 29, 2019 3.172 3.187 3.082 3.100 335,452 -0.08(-2.44%)
Jul 26, 2019 3.156 3.191 3.132 3.178 314,664 +0.03(+1.11%)
Jul 25, 2019 3.255 3.255 3.122 3.143 365,725 -0.11(-3.45%)
Jul 24, 2019 3.213 3.277 3.207 3.255 385,581 +0.04(+1.33%)
Jul 23, 2019 3.130 3.229 3.124 3.213 344,862 +0.09(+2.91%)
Jul 22, 2019 3.205 3.239 3.119 3.122 785,602 -0.08(-2.59%)
Jul 19, 2019 3.162 3.244 3.119 3.205 391,740 +0.03(+0.84%)
Jul 18, 2019 3.146 3.197 3.127 3.178 349,580 +0.03(+0.93%)
Jul 17, 2019 3.154 3.156 3.100 3.148 305,666 -0.01(-0.42%)
Jul 16, 2019 3.143 3.199 3.127 3.162 354,654 +0.02(+0.51%)
Jul 15, 2019 3.172 3.183 3.020 3.146 397,525 -0.02(-0.76%)
Jul 12, 2019 3.119 3.189 3.119 3.170 269,391 +0.05(+1.54%)
Jul 11, 2019 3.178 3.185 3.082 3.122 253,288 -0.05(-1.68%)
Jul 10, 2019 3.156 3.189 3.132 3.175 292,929 +0.04(+1.19%)
Jul 09, 2019 3.132 3.143 3.092 3.138 288,761 +0.00(+0.00%)
Jul 08, 2019 3.119 3.146 3.108 3.138 296,099 +0.01(+0.17%)
Jul 05, 2019 3.079 3.132 3.055 3.132 128,709 +0.02(+0.77%)
Jul 03, 2019 3.172 3.172 3.092 3.108 111,124 -0.06(-1.94%)
Jul 02, 2019 3.218 3.234 3.140 3.170 525,617 -0.05(-1.41%)
Jul 01, 2019 3.164 3.229 3.148 3.215 544,339 +0.09(+2.91%)
Jun 28, 2019 3.132 3.178 3.114 3.124 957,837 -0.00(-0.09%)
Jun 27, 2019 2.980 3.127 2.980 3.127 412,060 +0.15(+5.12%)
Jun 26, 2019 2.937 3.015 2.937 2.975 262,593 +0.04(+1.46%)
Jun 25, 2019 2.924 2.948 2.895 2.932 524,666 +0.00(+0.09%)
Jun 24, 2019 3.039 3.074 2.927 2.929 578,092 -0.11(-3.61%)
Jun 21, 2019 2.924 3.044 2.905 3.039 890,115 +0.09(+3.18%)
Jun 20, 2019 2.953 2.967 2.921 2.945 287,100 +0.03(+0.92%)
Jun 19, 2019 2.905 2.943 2.888 2.919 356,008 +0.01(+0.46%)
Jun 18, 2019 2.892 2.967 2.864 2.905 317,100 +0.05(+1.68%)
Jun 17, 2019 2.841 2.862 2.818 2.857 239,979 +0.02(+0.56%)
Jun 14, 2019 2.870 2.892 2.833 2.841 233,847 -0.03(-1.12%)
Jun 13, 2019 2.865 2.913 2.865 2.873 375,240 +0.02(+0.66%)
Jun 12, 2019 2.804 2.878 2.785 2.854 300,899 +0.03(+0.95%)
Jun 11, 2019 2.870 2.881 2.814 2.828 920,272 -0.02(-0.84%)
Jun 10, 2019 2.846 2.911 2.846 2.852 282,382 +0.02(+0.66%)
Jun 07, 2019 2.814 2.868 2.804 2.833 287,725 +0.03(+0.95%)
Jun 06, 2019 2.774 2.820 2.731 2.806 480,052 +0.03(+1.16%)
Jun 05, 2019 2.878 2.878 2.752 2.774 433,896 -0.10(-3.53%)
Jun 04, 2019 2.841 2.923 2.841 2.876 529,545 +0.05(+1.89%)
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.