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 30, 2020 4.206 4.230 4.087 4.171 240,888 -0.04(-0.92%)
Oct 29, 2020 4.122 4.230 4.013 4.209 216,474 +0.08(+1.87%)
Oct 28, 2020 4.118 4.209 4.104 4.132 255,695 -0.07(-1.59%)
Oct 27, 2020 4.188 4.234 4.160 4.199 233,171 -0.01(-0.25%)
Oct 26, 2020 4.329 4.343 4.192 4.209 180,723 -0.17(-3.92%)
Oct 23, 2020 4.494 4.585 4.360 4.381 278,233 -0.08(-1.89%)
Oct 22, 2020 4.385 4.469 4.234 4.465 605,489 +0.10(+2.25%)
Oct 21, 2020 4.336 4.385 4.266 4.367 328,295 +0.05(+1.06%)
Oct 20, 2020 4.230 4.339 4.213 4.322 259,755 +0.12(+2.92%)
Oct 19, 2020 4.185 4.252 4.164 4.199 309,706 +0.05(+1.18%)
Oct 16, 2020 4.125 4.192 4.109 4.150 204,684 -0.00(-0.08%)
Oct 15, 2020 3.995 4.164 3.967 4.153 309,626 +0.10(+2.51%)
Oct 14, 2020 4.104 4.111 4.048 4.052 205,280 -0.01(-0.35%)
Oct 13, 2020 4.062 4.104 4.016 4.066 233,596 -0.04(-0.94%)
Oct 12, 2020 4.150 4.157 4.059 4.104 258,369 -0.04(-0.85%)
Oct 09, 2020 4.122 4.171 4.055 4.139 301,609 +0.06(+1.37%)
Oct 08, 2020 4.185 4.185 4.055 4.083 352,042 -0.02(-0.60%)
Oct 07, 2020 4.083 4.143 4.020 4.108 433,816 +0.06(+1.39%)
Oct 06, 2020 4.195 4.195 4.048 4.052 460,958 -0.08(-1.87%)
Oct 05, 2020 4.080 4.174 4.062 4.129 440,162 +0.13(+3.34%)
Oct 02, 2020 3.869 4.097 3.869 3.995 339,524 +0.06(+1.61%)
Oct 01, 2020 4.048 4.059 3.890 3.932 361,929 -0.06(-1.41%)
Sep 30, 2020 3.999 4.059 3.981 3.988 396,001 +0.02(+0.44%)
Sep 29, 2020 4.002 4.031 3.918 3.971 314,566 -0.03(-0.79%)
Sep 28, 2020 3.862 4.038 3.824 4.002 395,664 +0.18(+4.78%)
Sep 25, 2020 3.897 3.981 3.817 3.820 284,220 -0.11(-2.68%)
Sep 24, 2020 4.052 4.132 3.911 3.925 461,084 -0.11(-2.78%)
Sep 23, 2020 4.490 4.511 4.038 4.038 604,191 -0.42(-9.44%)
Sep 22, 2020 4.515 4.539 4.409 4.458 679,446 -0.00(-0.08%)
Sep 21, 2020 4.346 4.465 4.266 4.462 717,786 +0.07(+1.52%)
Sep 18, 2020 4.280 4.420 4.269 4.395 1,299,944 +0.15(+3.55%)
Sep 17, 2020 4.220 4.280 4.132 4.244 478,590 +0.01(+0.33%)
Sep 16, 2020 4.209 4.262 4.185 4.230 589,504 +0.05(+1.17%)
Sep 15, 2020 4.108 4.181 4.080 4.181 336,497 +0.09(+2.23%)
Sep 14, 2020 4.009 4.122 3.978 4.090 370,301 +0.10(+2.55%)
Sep 11, 2020 3.971 4.048 3.938 3.988 376,584 +0.04(+0.98%)
Sep 10, 2020 4.087 4.087 3.876 3.950 744,440 -0.11(-2.60%)
Sep 09, 2020 4.048 4.087 3.985 4.055 415,429 +0.04(+1.05%)
Sep 08, 2020 4.185 4.185 3.981 4.013 548,904 -0.20(-4.83%)
Sep 04, 2020 4.280 4.281 4.150 4.216 309,592 +0.01(+0.33%)
Sep 03, 2020 4.297 4.371 4.164 4.202 378,466 -0.11(-2.60%)
Sep 02, 2020 4.336 4.374 4.227 4.315 237,268 -0.00(-0.08%)
Sep 01, 2020 4.216 4.322 4.157 4.318 295,740 +0.07(+1.74%)
Aug 31, 2020 4.364 4.364 4.241 4.244 423,280 -0.10(-2.26%)
Aug 28, 2020 4.325 4.353 4.255 4.343 287,602 +0.04(+0.89%)
Aug 27, 2020 4.392 4.454 4.304 4.304 297,637 -0.10(-2.38%)
Aug 26, 2020 4.371 4.426 4.353 4.409 352,952 +0.02(+0.56%)
Aug 25, 2020 4.458 4.465 4.371 4.385 247,942 -0.05(-1.10%)
Aug 24, 2020 4.332 4.454 4.322 4.433 317,967 +0.13(+3.00%)
Aug 21, 2020 4.374 4.402 4.276 4.304 789,189 -0.11(-2.53%)
Aug 20, 2020 4.538 4.545 4.346 4.416 753,588 -0.15(-3.36%)
Aug 19, 2020 4.734 4.751 4.559 4.570 554,297 -0.16(-3.32%)
Aug 18, 2020 4.887 4.894 4.657 4.727 493,253 -0.17(-3.49%)
Aug 17, 2020 4.989 5.041 4.845 4.898 525,422 -0.06(-1.20%)
Aug 14, 2020 4.933 5.037 4.908 4.957 533,383 +0.00(+0.00%)
Aug 13, 2020 4.915 5.009 4.866 4.957 537,554 +0.00(+0.07%)
Aug 12, 2020 5.002 5.058 4.906 4.954 497,673 +0.03(+0.57%)
Aug 11, 2020 4.797 4.975 4.758 4.926 612,428 +0.18(+3.75%)
Aug 10, 2020 4.584 4.961 4.580 4.748 680,908 -0.24(-4.90%)
Aug 07, 2020 4.852 5.048 4.794 4.992 883,433 +0.21(+4.30%)
Aug 06, 2020 4.664 4.838 4.648 4.786 789,616 +0.13(+2.70%)
Aug 05, 2020 4.636 4.688 4.625 4.660 320,978 +0.07(+1.60%)
Aug 04, 2020 4.598 4.610 4.556 4.587 301,000 -0.03(-0.68%)
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.