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

Futurefuel Corp (NY: FF )

4.330 -0.040 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 3.261 3.289 3.215 3.236 424,045 -0.01(-0.23%)
Jan 30, 2017 3.314 3.314 3.219 3.244 450,331 -0.10(-2.91%)
Jan 27, 2017 3.353 3.358 3.319 3.341 324,577 -0.01(-0.37%)
Jan 26, 2017 3.363 3.376 3.309 3.353 357,389 -0.01(-0.30%)
Jan 25, 2017 3.391 3.391 3.309 3.363 833,139 -0.02(-0.74%)
Jan 24, 2017 3.326 3.423 3.326 3.388 330,228 +0.06(+1.80%)
Jan 23, 2017 3.324 3.346 3.314 3.329 369,928 +0.01(+0.22%)
Jan 20, 2017 3.324 3.352 3.304 3.321 383,434 +0.01(+0.30%)
Jan 19, 2017 3.351 3.351 3.289 3.311 351,766 -0.03(-0.89%)
Jan 18, 2017 3.314 3.351 3.314 3.341 434,071 +0.03(+0.83%)
Jan 17, 2017 3.358 3.368 3.306 3.314 674,938 -0.05(-1.48%)
Jan 13, 2017 3.363 3.363 3.363 0 +0.02(+0.67%)
Jan 12, 2017 3.421 3.423 3.291 3.341 495,738 -0.09(-2.76%)
Jan 11, 2017 3.431 3.461 3.396 3.436 496,605 +0.00(+0.15%)
Jan 10, 2017 3.401 3.456 3.386 3.431 450,636 +0.06(+1.70%)
Jan 09, 2017 3.411 3.418 3.346 3.373 496,328 -0.05(-1.60%)
Jan 06, 2017 3.458 3.477 3.416 3.428 428,629 -0.00(-0.15%)
Jan 05, 2017 3.520 3.523 3.388 3.433 598,152 -0.11(-3.03%)
Jan 04, 2017 3.503 3.573 3.488 3.540 796,261 +0.06(+1.86%)
Jan 03, 2017 3.500 3.535 3.441 3.476 573,263 +0.01(+0.36%)
Dec 30, 2016 3.463 3.463 3.463 0 -0.08(-2.18%)
Dec 29, 2016 3.538 3.595 3.500 3.540 552,829 -0.00(-0.07%)
Dec 28, 2016 3.498 3.548 3.491 3.543 694,895 +0.04(+1.21%)
Dec 27, 2016 3.443 3.548 3.441 3.500 472,173 +0.03(+1.01%)
Dec 23, 2016 3.466 3.466 3.466 0 +0.03(+0.80%)
Dec 22, 2016 3.585 3.585 3.426 3.438 857,157 -0.09(-2.47%)
Dec 21, 2016 3.573 3.578 3.515 3.525 459,053 -0.06(-1.74%)
Dec 20, 2016 3.510 3.643 3.493 3.588 1,030,939 +0.08(+2.27%)
Dec 19, 2016 3.538 3.583 3.481 3.508 1,045,485 -0.01(-0.28%)
Dec 16, 2016 3.423 3.518 3.398 3.518 3,105,261 +0.11(+3.29%)
Dec 15, 2016 3.301 3.446 3.301 3.406 1,526,321 +0.08(+2.47%)
Dec 14, 2016 3.398 3.408 3.299 3.324 1,832,632 -0.08(-2.49%)
Dec 13, 2016 3.425 3.485 3.336 3.408 2,183,487 +0.04(+1.27%)
Dec 12, 2016 3.489 3.517 3.344 3.366 2,109,975 -0.09(-2.65%)
Dec 09, 2016 3.538 3.538 3.419 3.457 1,653,915 -0.03(-0.86%)
Dec 08, 2016 3.378 3.489 3.350 3.487 1,720,174 +0.15(+4.48%)
Dec 07, 2016 3.376 3.436 3.295 3.338 1,630,567 +0.04(+1.23%)
Dec 06, 2016 3.255 3.349 3.216 3.297 1,146,427 +0.09(+2.79%)
Dec 05, 2016 3.223 3.265 3.191 3.208 1,507,968 +0.07(+2.24%)
Dec 02, 2016 3.171 3.199 3.073 3.137 1,153,174 -0.03(-1.01%)
Dec 01, 2016 3.095 3.197 3.016 3.169 2,188,651 +0.24(+8.16%)
Nov 30, 2016 2.962 2.977 2.920 2.930 614,793 +0.00(+0.15%)
Nov 29, 2016 2.924 2.992 2.922 2.926 724,310 +0.01(+0.51%)
Nov 28, 2016 3.009 3.011 2.879 2.911 900,798 -0.09(-3.04%)
Nov 25, 2016 2.937 3.045 2.937 3.002 736,711 +0.03(+1.07%)
Nov 23, 2016 2.971 2.971 2.971 0 +0.02(+0.72%)
Nov 22, 2016 2.962 2.977 2.909 2.949 1,180,310 +0.03(+0.87%)
Nov 21, 2016 2.881 2.937 2.881 2.924 894,459 +0.05(+1.62%)
Nov 18, 2016 2.917 2.956 2.854 2.877 889,230 -0.02(-0.66%)
Nov 17, 2016 2.928 2.982 2.890 2.896 803,760 -0.03(-1.09%)
Nov 16, 2016 2.890 2.977 2.890 2.928 1,537,648 +0.06(+2.00%)
Nov 15, 2016 2.788 2.883 2.758 2.871 993,270 +0.08(+2.89%)
Nov 14, 2016 2.656 2.811 2.461 2.790 2,406,171 +0.14(+5.29%)
Nov 11, 2016 2.524 2.730 2.516 2.650 944,829 +0.13(+4.97%)
Nov 10, 2016 2.390 2.546 2.376 2.524 764,590 +0.02(+0.93%)
Nov 09, 2016 2.301 2.501 2.176 2.501 663,327 +0.08(+3.43%)
Nov 08, 2016 2.359 2.444 2.312 2.418 280,283 +0.06(+2.71%)
Nov 07, 2016 2.320 2.373 2.267 2.354 447,966 +0.08(+3.65%)
Nov 04, 2016 2.276 2.322 2.269 2.271 313,179 +0.00(+0.09%)
Nov 03, 2016 2.267 2.312 2.263 2.269 285,234 -0.02(-0.74%)
Nov 02, 2016 2.308 2.331 2.282 2.286 168,703 -0.03(-1.10%)
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.