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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2017 3.624 3.624 3.624 0 -0.05(-1.40%)
Dec 28, 2017 3.665 3.690 3.639 3.675 229,397 +0.01(+0.14%)
Dec 27, 2017 3.647 3.711 3.639 3.670 342,855 +0.01(+0.35%)
Dec 26, 2017 3.639 3.708 3.639 3.657 215,079 +0.00(+0.00%)
Dec 22, 2017 3.706 3.739 3.644 3.657 331,800 -0.07(-2.00%)
Dec 21, 2017 3.678 3.752 3.678 3.732 288,895 +0.06(+1.61%)
Dec 20, 2017 3.726 3.783 3.672 3.672 311,992 -0.03(-0.83%)
Dec 19, 2017 3.726 3.770 3.693 3.703 264,677 -0.02(-0.62%)
Dec 18, 2017 3.696 3.819 3.696 3.726 281,856 +0.05(+1.47%)
Dec 15, 2017 3.667 3.747 3.644 3.672 1,151,477 +0.02(+0.63%)
Dec 14, 2017 3.711 3.762 3.639 3.649 278,726 -0.05(-1.39%)
Dec 13, 2017 3.721 3.823 3.698 3.701 546,911 -0.02(-0.55%)
Dec 12, 2017 3.690 3.750 3.690 3.721 205,459 +0.03(+0.77%)
Dec 11, 2017 3.680 3.726 3.675 3.693 215,908 +0.02(+0.42%)
Dec 08, 2017 3.762 3.792 3.675 3.678 281,347 +0.00(+0.00%)
Dec 07, 2017 3.768 3.796 3.714 162,904 +0.00(+0.00%)
Dec 06, 2017 3.752 3.791 3.726 3.765 171,968 +0.01(+0.14%)
Dec 05, 2017 3.793 3.798 3.737 3.760 244,671 -0.03(-0.88%)
Dec 04, 2017 3.809 3.891 3.783 3.793 259,008 +0.03(+0.89%)
Dec 01, 2017 3.858 3.858 3.667 3.760 253,684 -0.10(-2.60%)
Nov 30, 2017 3.955 3.966 3.846 3.860 440,262 -0.07(-1.90%)
Nov 29, 2017 3.960 4.012 3.924 3.935 203,950 -0.02(-0.58%)
Nov 28, 2017 3.858 3.963 3.851 3.958 228,590 +0.10(+2.59%)
Nov 27, 2017 3.950 3.963 3.848 3.858 167,403 -0.11(-2.65%)
Nov 24, 2017 3.863 3.971 3.842 3.963 123,881 +0.12(+3.13%)
Nov 22, 2017 3.845 3.889 3.817 3.842 178,642 -0.01(-0.20%)
Nov 21, 2017 3.786 3.853 3.730 3.850 299,517 +0.09(+2.45%)
Nov 20, 2017 3.714 3.771 3.704 3.758 125,856 +0.05(+1.24%)
Nov 17, 2017 3.707 3.750 3.684 3.712 131,832 -0.01(-0.34%)
Nov 16, 2017 3.650 3.771 3.650 3.725 178,392 +0.08(+2.32%)
Nov 15, 2017 3.622 3.666 3.622 3.640 162,699 -0.01(-0.14%)
Nov 14, 2017 3.604 3.666 3.604 3.645 205,418 +0.02(+0.49%)
Nov 13, 2017 3.671 3.691 3.609 3.627 265,676 -0.06(-1.67%)
Nov 10, 2017 3.638 3.784 3.632 3.689 185,505 +0.03(+0.84%)
Nov 09, 2017 3.753 3.766 3.630 3.658 259,114 -0.14(-3.71%)
Nov 08, 2017 3.778 3.822 3.760 3.799 140,073 +0.01(+0.14%)
Nov 07, 2017 3.842 3.878 3.766 3.794 171,565 -0.06(-1.59%)
Nov 06, 2017 3.853 3.917 3.853 3.855 136,111 -0.01(-0.20%)
Nov 03, 2017 3.883 3.896 3.835 3.863 105,607 -0.02(-0.53%)
Nov 02, 2017 3.868 3.917 3.850 3.883 184,962 +0.00(+0.07%)
Nov 01, 2017 3.932 3.935 3.814 3.881 136,170 -0.01(-0.20%)
Oct 31, 2017 3.825 3.904 3.810 3.889 257,806 +0.10(+2.57%)
Oct 30, 2017 3.909 3.914 3.784 3.791 221,119 -0.11(-2.82%)
Oct 27, 2017 3.930 3.968 3.889 3.901 229,559 -0.01(-0.26%)
Oct 26, 2017 3.950 3.971 3.899 3.912 182,917 -0.02(-0.39%)
Oct 25, 2017 3.871 3.932 3.858 3.927 195,514 +0.05(+1.25%)
Oct 24, 2017 3.894 3.930 3.863 3.878 226,451 +0.02(+0.40%)
Oct 23, 2017 3.924 3.927 3.858 3.863 143,938 -0.04(-1.11%)
Oct 20, 2017 3.878 3.912 3.878 3.907 310,038 +0.07(+1.73%)
Oct 19, 2017 3.894 3.909 3.796 3.840 327,562 -0.07(-1.90%)
Oct 18, 2017 3.932 3.953 3.912 3.914 205,566 -0.00(-0.07%)
Oct 17, 2017 3.958 3.983 3.899 3.917 168,407 -0.04(-1.10%)
Oct 16, 2017 3.947 4.006 3.937 3.960 186,079 +0.02(+0.45%)
Oct 13, 2017 3.955 3.973 3.904 3.942 281,927 -0.00(-0.06%)
Oct 12, 2017 3.909 3.976 3.909 3.945 255,319 +0.02(+0.39%)
Oct 11, 2017 3.963 4.001 3.919 3.930 377,342 -0.04(-0.97%)
Oct 10, 2017 4.009 4.058 3.958 3.968 231,483 -0.01(-0.13%)
Oct 09, 2017 3.991 4.001 3.950 3.973 312,107 +0.00(+0.00%)
Oct 06, 2017 4.027 4.038 3.950 3.973 313,575 -0.08(-2.08%)
Oct 05, 2017 4.096 4.104 4.044 4.058 290,547 -0.03(-0.75%)
Oct 04, 2017 4.150 4.150 4.068 4.088 266,890 -0.07(-1.60%)
Oct 03, 2017 4.150 4.155 4.099 4.155 327,249 +0.01(+0.25%)
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.