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 (%)
Sep 30, 2020 4.120 4.181 4.102 4.109 384,397 +0.02(+0.44%)
Sep 29, 2020 4.123 4.152 4.037 4.091 305,349 -0.03(-0.79%)
Sep 28, 2020 3.979 4.159 3.939 4.123 384,071 +0.19(+4.77%)
Sep 25, 2020 4.015 4.102 3.932 3.935 275,892 -0.11(-2.68%)
Sep 24, 2020 4.174 4.257 4.029 4.044 447,573 -0.12(-2.78%)
Sep 23, 2020 4.626 4.647 4.159 4.159 586,488 -0.43(-9.44%)
Sep 22, 2020 4.651 4.676 4.542 4.593 659,537 -0.00(-0.08%)
Sep 21, 2020 4.477 4.600 4.394 4.597 696,753 +0.07(+1.52%)
Sep 18, 2020 4.409 4.553 4.398 4.528 1,261,854 +0.16(+3.55%)
Sep 17, 2020 4.347 4.409 4.257 4.373 464,567 +0.01(+0.33%)
Sep 16, 2020 4.336 4.391 4.311 4.358 572,231 +0.05(+1.17%)
Sep 15, 2020 4.232 4.308 4.203 4.308 326,637 +0.09(+2.23%)
Sep 14, 2020 4.130 4.246 4.098 4.214 359,451 +0.10(+2.55%)
Sep 11, 2020 4.091 4.170 4.056 4.109 365,550 +0.04(+0.98%)
Sep 10, 2020 4.210 4.210 3.993 4.069 722,627 -0.11(-2.60%)
Sep 09, 2020 4.170 4.210 4.105 4.177 403,256 +0.04(+1.05%)
Sep 08, 2020 4.311 4.311 4.102 4.134 532,820 -0.21(-4.83%)
Sep 04, 2020 4.409 4.411 4.275 4.344 300,520 +0.01(+0.33%)
Sep 03, 2020 4.427 4.503 4.290 4.329 367,376 -0.12(-2.60%)
Sep 02, 2020 4.467 4.506 4.355 4.445 230,316 -0.00(-0.08%)
Sep 01, 2020 4.344 4.452 4.282 4.449 287,074 +0.08(+1.74%)
Aug 31, 2020 4.495 4.495 4.369 4.373 410,877 -0.10(-2.26%)
Aug 28, 2020 4.456 4.485 4.384 4.474 279,175 +0.04(+0.89%)
Aug 27, 2020 4.524 4.589 4.434 4.434 288,916 -0.11(-2.38%)
Aug 26, 2020 4.503 4.560 4.485 4.542 342,610 +0.03(+0.56%)
Aug 25, 2020 4.592 4.600 4.503 4.517 240,677 -0.05(-1.10%)
Aug 24, 2020 4.463 4.589 4.452 4.567 308,650 +0.13(+3.00%)
Aug 21, 2020 4.506 4.535 4.405 4.434 766,065 -0.12(-2.53%)
Aug 20, 2020 4.675 4.682 4.477 4.549 731,507 -0.16(-3.36%)
Aug 19, 2020 4.877 4.895 4.697 4.708 538,055 -0.16(-3.32%)
Aug 18, 2020 5.035 5.042 4.797 4.869 478,800 -0.18(-3.49%)
Aug 17, 2020 5.139 5.193 4.992 5.046 510,027 -0.06(-1.20%)
Aug 14, 2020 5.082 5.189 5.056 5.107 517,754 +0.00(+0.00%)
Aug 13, 2020 5.064 5.161 5.013 5.107 521,803 +0.00(+0.07%)
Aug 12, 2020 5.154 5.211 5.055 5.103 483,091 +0.03(+0.57%)
Aug 11, 2020 4.941 5.125 4.902 5.074 594,483 +0.18(+3.75%)
Aug 10, 2020 4.722 5.110 4.718 4.891 660,957 -0.25(-4.90%)
Aug 07, 2020 4.999 5.200 4.939 5.143 857,548 +0.21(+4.30%)
Aug 06, 2020 4.805 4.984 4.788 4.931 766,479 +0.13(+2.70%)
Aug 05, 2020 4.776 4.830 4.765 4.801 311,573 +0.08(+1.60%)
Aug 04, 2020 4.736 4.749 4.693 4.726 292,180 -0.03(-0.68%)
Aug 03, 2020 4.761 4.815 4.740 4.758 329,338 +0.02(+0.38%)
Jul 31, 2020 4.772 4.837 4.675 4.740 401,523 -0.07(-1.49%)
Jul 30, 2020 4.758 4.855 4.758 4.812 400,664 -0.02(-0.45%)
Jul 29, 2020 4.711 4.859 4.711 4.833 447,560 +0.14(+2.91%)
Jul 28, 2020 4.873 4.873 4.654 4.697 487,865 -0.17(-3.40%)
Jul 27, 2020 4.693 4.941 4.693 4.862 785,104 +0.18(+3.92%)
Jul 24, 2020 4.679 4.711 4.574 4.679 731,863 +0.02(+0.39%)
Jul 23, 2020 4.503 4.672 4.503 4.661 419,025 +0.13(+2.78%)
Jul 22, 2020 4.679 4.679 4.474 4.535 325,551 -0.14(-3.07%)
Jul 21, 2020 4.715 4.801 4.650 4.679 690,787 +0.02(+0.46%)
Jul 20, 2020 4.553 4.682 4.524 4.657 546,962 +0.09(+1.97%)
Jul 17, 2020 4.470 4.585 4.434 4.567 398,187 +0.09(+2.09%)
Jul 16, 2020 4.542 4.557 4.387 4.474 386,472 -0.06(-1.43%)
Jul 15, 2020 4.312 4.589 4.298 4.539 766,643 +0.33(+7.86%)
Jul 14, 2020 4.154 4.222 4.100 4.208 645,872 +0.07(+1.65%)
Jul 13, 2020 4.215 4.254 4.139 4.139 385,204 -0.01(-0.35%)
Jul 10, 2020 4.075 4.172 4.057 4.154 268,331 +0.08(+1.85%)
Jul 09, 2020 4.132 4.150 3.988 4.078 441,882 -0.07(-1.65%)
Jul 08, 2020 4.143 4.229 4.107 4.147 462,505 -0.01(-0.26%)
Jul 07, 2020 4.150 4.251 4.136 4.157 505,433 -0.05(-1.11%)
Jul 06, 2020 4.204 4.294 4.161 4.204 393,479 +0.07(+1.74%)
Jul 02, 2020 4.147 4.258 4.098 4.132 370,380 +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.