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

Futurefuel Corp (NY: FF )

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 29, 2017 4.128 4.136 4.076 4.089 293,171 -0.05(-1.25%)
Sep 28, 2017 4.126 4.147 4.058 4.141 266,797 +0.01(+0.31%)
Sep 27, 2017 4.048 4.152 4.032 4.128 328,609 +0.10(+2.45%)
Sep 26, 2017 4.001 4.059 3.988 4.030 271,362 +0.05(+1.17%)
Sep 25, 2017 3.957 4.004 3.931 3.983 220,848 +0.01(+0.20%)
Sep 22, 2017 3.900 3.980 3.887 3.975 238,018 +0.08(+2.00%)
Sep 21, 2017 3.887 3.928 3.887 3.897 201,110 -0.01(-0.13%)
Sep 20, 2017 3.897 3.944 3.887 3.902 318,189 -0.00(-0.07%)
Sep 19, 2017 3.869 3.926 3.866 3.905 380,428 +0.03(+0.80%)
Sep 18, 2017 3.882 3.957 3.863 3.874 444,960 -0.01(-0.33%)
Sep 15, 2017 3.858 3.900 3.754 3.887 1,988,397 +0.04(+1.01%)
Sep 14, 2017 3.827 3.887 3.814 3.848 403,364 +0.01(+0.34%)
Sep 13, 2017 3.723 3.845 3.723 3.835 538,303 +0.10(+2.79%)
Sep 12, 2017 3.778 3.824 3.723 3.731 324,429 -0.04(-1.03%)
Sep 11, 2017 3.728 3.785 3.728 3.770 282,794 +0.08(+2.04%)
Sep 08, 2017 3.606 3.731 3.606 3.694 323,582 +0.08(+2.08%)
Sep 07, 2017 3.575 3.645 3.523 3.619 270,439 +0.03(+0.72%)
Sep 06, 2017 3.578 3.637 3.523 3.593 289,914 +0.03(+0.80%)
Sep 05, 2017 3.544 3.611 3.497 3.565 326,811 +0.02(+0.59%)
Sep 01, 2017 3.510 3.552 3.494 3.544 198,889 +0.04(+1.19%)
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%)
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.