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: 7:00 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 (%)
Oct 31, 2017 3.769 3.848 3.756 3.833 261,579 +0.10(+2.57%)
Oct 30, 2017 3.853 3.858 3.729 3.737 224,355 -0.11(-2.82%)
Oct 27, 2017 3.873 3.911 3.833 3.845 232,918 -0.01(-0.26%)
Oct 26, 2017 3.893 3.913 3.843 3.855 185,594 -0.02(-0.39%)
Oct 25, 2017 3.815 3.875 3.802 3.870 198,375 +0.05(+1.25%)
Oct 24, 2017 3.838 3.873 3.807 3.822 229,765 +0.02(+0.40%)
Oct 23, 2017 3.868 3.870 3.802 3.807 146,044 -0.04(-1.11%)
Oct 20, 2017 3.822 3.855 3.822 3.850 314,575 +0.07(+1.73%)
Oct 19, 2017 3.838 3.853 3.742 3.785 332,355 -0.07(-1.90%)
Oct 18, 2017 3.875 3.896 3.855 3.858 208,574 -0.00(-0.07%)
Oct 17, 2017 3.901 3.926 3.843 3.860 170,871 -0.04(-1.10%)
Oct 16, 2017 3.891 3.949 3.880 3.903 188,802 +0.02(+0.45%)
Oct 13, 2017 3.898 3.916 3.848 3.886 286,053 -0.00(-0.06%)
Oct 12, 2017 3.853 3.918 3.853 3.888 259,056 +0.02(+0.39%)
Oct 11, 2017 3.906 3.944 3.863 3.873 382,864 -0.04(-0.97%)
Oct 10, 2017 3.951 3.999 3.901 3.911 234,871 -0.01(-0.13%)
Oct 09, 2017 3.933 3.944 3.893 3.916 316,674 +0.00(+0.00%)
Oct 06, 2017 3.969 3.980 3.893 3.916 318,164 -0.08(-2.08%)
Oct 05, 2017 4.037 4.045 3.985 3.999 294,798 -0.03(-0.75%)
Oct 04, 2017 4.090 4.090 4.009 4.029 270,796 -0.07(-1.60%)
Oct 03, 2017 4.090 4.095 4.040 4.095 332,039 +0.01(+0.25%)
Oct 02, 2017 3.976 4.090 3.966 4.085 395,040 +0.11(+2.80%)
Sep 29, 2017 4.012 4.019 3.961 3.974 301,690 -0.05(-1.25%)
Sep 28, 2017 4.009 4.029 3.944 4.024 274,551 +0.01(+0.31%)
Sep 27, 2017 3.933 4.034 3.918 4.012 338,158 +0.10(+2.45%)
Sep 26, 2017 3.888 3.945 3.875 3.916 279,248 +0.05(+1.17%)
Sep 25, 2017 3.845 3.891 3.820 3.870 227,266 +0.01(+0.20%)
Sep 22, 2017 3.790 3.868 3.777 3.863 244,935 +0.08(+2.00%)
Sep 21, 2017 3.777 3.817 3.777 3.787 206,955 -0.01(-0.13%)
Sep 20, 2017 3.787 3.833 3.777 3.792 327,436 -0.00(-0.07%)
Sep 19, 2017 3.759 3.815 3.757 3.795 391,483 +0.03(+0.80%)
Sep 18, 2017 3.772 3.845 3.754 3.764 457,891 -0.01(-0.33%)
Sep 15, 2017 3.749 3.790 3.648 3.777 2,046,180 +0.04(+1.01%)
Sep 14, 2017 3.719 3.777 3.706 3.739 415,086 +0.01(+0.34%)
Sep 13, 2017 3.618 3.737 3.618 3.726 553,946 +0.10(+2.79%)
Sep 12, 2017 3.671 3.716 3.618 3.625 333,857 -0.04(-1.03%)
Sep 11, 2017 3.623 3.678 3.623 3.663 291,012 +0.07(+2.04%)
Sep 08, 2017 3.504 3.625 3.504 3.590 332,985 +0.07(+2.08%)
Sep 07, 2017 3.474 3.542 3.424 3.517 278,298 +0.03(+0.72%)
Sep 06, 2017 3.477 3.535 3.424 3.492 298,340 +0.03(+0.80%)
Sep 05, 2017 3.444 3.509 3.398 3.464 336,308 +0.02(+0.59%)
Sep 01, 2017 3.411 3.451 3.396 3.444 204,669 +0.04(+1.19%)
Aug 31, 2017 3.431 3.484 3.401 3.403 378,099 -0.01(-0.30%)
Aug 30, 2017 3.333 3.441 3.325 3.413 229,096 +0.07(+2.19%)
Aug 29, 2017 3.323 3.375 3.292 3.340 246,237 -0.01(-0.15%)
Aug 28, 2017 3.388 3.388 3.330 3.345 258,591 -0.04(-1.26%)
Aug 25, 2017 3.343 3.395 3.338 3.388 107,332 +0.06(+1.74%)
Aug 24, 2017 3.320 3.345 3.255 3.330 169,545 +0.02(+0.53%)
Aug 23, 2017 3.330 3.393 3.297 3.313 290,311 -0.04(-1.27%)
Aug 22, 2017 3.292 3.370 3.292 3.355 171,682 +0.07(+2.06%)
Aug 21, 2017 3.313 3.313 3.260 3.287 227,986 -0.03(-0.98%)
Aug 18, 2017 3.242 3.335 3.242 3.320 292,909 +0.05(+1.38%)
Aug 17, 2017 3.343 3.378 3.270 3.275 251,887 -0.07(-2.18%)
Aug 16, 2017 3.401 3.421 3.348 3.348 249,281 -0.04(-1.26%)
Aug 15, 2017 3.373 3.413 3.350 3.390 309,922 +0.02(+0.45%)
Aug 14, 2017 3.302 3.408 3.290 3.375 395,515 +0.08(+2.44%)
Aug 11, 2017 3.267 3.365 3.242 3.295 541,291 +0.00(+0.08%)
Aug 10, 2017 3.644 3.679 3.292 3.292 502,684 -0.37(-10.09%)
Aug 09, 2017 3.684 3.720 3.647 3.662 329,096 -0.07(-1.82%)
Aug 08, 2017 3.742 3.805 3.664 3.730 341,633 -0.02(-0.40%)
Aug 07, 2017 3.662 3.752 3.647 3.745 412,910 +0.08(+2.19%)
Aug 04, 2017 3.682 3.715 3.657 3.664 173,671 +0.01(+0.14%)
Aug 03, 2017 3.700 3.717 3.647 3.659 130,175 -0.03(-0.88%)
Aug 02, 2017 3.732 3.732 3.682 3.692 152,528 -0.05(-1.34%)
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.