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

Futurefuel Corp (NY: FF )

4.610 -0.150 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 28, 2018 4.710 5.009 4.678 4.900 890,252 +0.18(+3.87%)
Sep 27, 2018 4.805 5.014 4.660 4.718 1,839,106 -0.01(-0.17%)
Sep 26, 2018 4.678 4.773 4.628 4.726 807,409 +0.05(+1.13%)
Sep 25, 2018 4.588 4.697 4.573 4.673 486,808 +0.10(+2.14%)
Sep 24, 2018 4.546 4.586 4.438 4.575 821,298 +0.01(+0.17%)
Sep 21, 2018 4.662 4.691 4.480 4.567 1,806,232 -0.10(-2.15%)
Sep 20, 2018 4.668 4.750 4.641 4.668 272,137 +0.03(+0.63%)
Sep 19, 2018 4.596 4.863 4.388 4.639 2,507,775 +0.03(+0.63%)
Sep 18, 2018 4.858 5.014 4.570 4.610 1,150,684 -0.14(-2.95%)
Sep 17, 2018 4.205 4.792 4.200 4.750 1,580,479 +0.56(+13.30%)
Sep 14, 2018 4.242 4.242 4.134 4.192 381,752 -0.03(-0.69%)
Sep 13, 2018 4.091 4.221 4.076 4.221 1,176,616 +0.15(+3.70%)
Sep 12, 2018 3.994 4.131 3.986 4.070 456,832 +0.07(+1.78%)
Sep 11, 2018 3.967 4.028 3.936 3.999 798,828 +0.02(+0.40%)
Sep 10, 2018 3.943 3.991 3.906 3.983 192,998 +0.06(+1.62%)
Sep 07, 2018 4.041 4.041 3.893 3.920 181,228 -0.15(-3.58%)
Sep 06, 2018 4.049 4.097 4.011 4.065 217,652 +0.02(+0.46%)
Sep 05, 2018 3.928 4.065 3.904 4.047 965,690 +0.13(+3.24%)
Sep 04, 2018 3.920 3.936 3.872 3.920 259,815 +0.00(+0.00%)
Aug 31, 2018 3.920 3.920 3.920 0 +0.02(+0.54%)
Aug 30, 2018 3.888 3.906 3.825 3.899 153,740 +0.00(+0.00%)
Aug 29, 2018 3.922 3.931 3.864 3.899 123,702 -0.02(-0.54%)
Aug 28, 2018 3.951 4.001 3.912 3.920 167,442 -0.03(-0.67%)
Aug 27, 2018 4.017 4.062 3.943 3.946 123,341 -0.05(-1.32%)
Aug 24, 2018 3.980 4.033 3.956 3.999 131,060 +0.03(+0.66%)
Aug 23, 2018 3.935 4.001 3.906 3.972 952,204 +0.03(+0.67%)
Aug 22, 2018 3.880 3.949 3.870 3.946 227,020 +0.07(+1.70%)
Aug 21, 2018 3.835 3.943 3.835 3.880 351,904 +0.04(+1.17%)
Aug 20, 2018 3.833 3.859 3.809 3.835 388,134 +0.02(+0.55%)
Aug 17, 2018 3.709 3.838 3.675 3.814 266,680 +0.09(+2.48%)
Aug 16, 2018 3.606 3.730 3.606 3.722 106,953 +0.16(+4.59%)
Aug 15, 2018 3.554 3.604 3.512 3.559 176,316 -0.02(-0.51%)
Aug 14, 2018 3.541 3.614 3.538 3.577 284,276 +0.04(+1.19%)
Aug 13, 2018 3.538 3.567 3.469 3.535 187,747 +0.01(+0.15%)
Aug 10, 2018 3.572 3.659 3.464 3.530 348,735 +0.00(+0.07%)
Aug 09, 2018 3.646 3.654 3.454 3.527 276,432 -0.12(-3.39%)
Aug 08, 2018 3.738 3.738 3.633 3.651 107,523 -0.09(-2.32%)
Aug 07, 2018 3.704 3.764 3.691 3.738 135,836 +0.03(+0.92%)
Aug 06, 2018 3.685 3.717 3.664 3.704 116,161 +0.02(+0.57%)
Aug 03, 2018 3.654 3.730 3.633 3.683 187,284 +0.03(+0.72%)
Aug 02, 2018 3.606 3.662 3.575 3.656 174,170 +0.04(+1.24%)
Aug 01, 2018 3.630 3.659 3.504 3.612 274,240 -0.01(-0.29%)
Jul 31, 2018 3.546 3.648 3.543 3.622 190,080 +0.09(+2.61%)
Jul 30, 2018 3.535 3.596 3.527 3.530 97,376 -0.01(-0.15%)
Jul 27, 2018 3.619 3.622 3.527 3.535 125,742 -0.08(-2.19%)
Jul 26, 2018 3.509 3.630 3.509 3.614 139,566 +0.10(+2.92%)
Jul 25, 2018 3.506 3.512 3.433 3.512 182,482 -0.00(-0.08%)
Jul 24, 2018 3.556 3.572 3.506 3.514 138,746 -0.03(-0.96%)
Jul 23, 2018 3.556 3.569 3.512 3.548 128,109 +0.00(+0.00%)
Jul 20, 2018 3.569 3.583 3.541 3.548 125,544 -0.03(-0.81%)
Jul 19, 2018 3.564 3.598 3.546 3.577 153,865 +0.01(+0.22%)
Jul 18, 2018 3.612 3.625 3.562 3.569 106,717 -0.05(-1.38%)
Jul 17, 2018 3.588 3.662 3.588 3.619 165,649 +0.02(+0.66%)
Jul 16, 2018 3.622 3.625 3.548 3.596 175,765 -0.03(-0.80%)
Jul 13, 2018 3.601 3.664 3.601 3.625 107,758 +0.01(+0.22%)
Jul 12, 2018 3.643 3.656 3.586 3.617 147,988 +0.00(+0.07%)
Jul 11, 2018 3.741 3.743 3.596 3.614 225,515 -0.13(-3.58%)
Jul 10, 2018 3.777 3.812 3.727 3.748 127,451 -0.01(-0.35%)
Jul 09, 2018 3.814 3.814 3.751 3.762 157,121 -0.04(-0.97%)
Jul 06, 2018 3.817 3.849 3.788 3.799 133,271 -0.03(-0.76%)
Jul 05, 2018 3.780 3.835 3.738 3.827 244,988 +0.07(+1.89%)
Jul 03, 2018 3.756 3.756 3.756 0 +0.04(+1.06%)
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.