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

Futurefuel Corp (NY: FF )

4.345 -0.025 (-0.57%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Feb 28, 2019 4.791 4.807 4.748 4.763 242,958 -0.01(-0.27%)
Feb 27, 2019 4.796 4.809 4.750 4.776 209,436 -0.04(-0.80%)
Feb 26, 2019 4.902 4.917 4.814 4.814 235,065 -0.10(-1.94%)
Feb 25, 2019 4.940 4.966 4.879 4.909 388,055 -0.03(-0.63%)
Feb 22, 2019 4.917 4.971 4.912 4.940 267,243 +0.05(+1.00%)
Feb 21, 2019 4.884 4.899 4.822 4.891 321,978 -0.01(-0.16%)
Feb 20, 2019 4.884 4.917 4.853 4.899 533,671 +0.02(+0.48%)
Feb 19, 2019 4.817 4.933 4.809 4.876 657,493 +0.06(+1.18%)
Feb 15, 2019 4.729 4.822 4.709 4.819 534,099 +0.13(+2.69%)
Feb 14, 2019 4.577 4.732 4.577 4.693 495,107 +0.08(+1.73%)
Feb 13, 2019 4.559 4.616 4.558 4.613 408,774 +0.06(+1.30%)
Feb 12, 2019 4.498 4.564 4.464 4.554 806,757 +0.07(+1.67%)
Feb 11, 2019 4.505 4.505 4.449 4.480 180,626 -0.01(-0.11%)
Feb 08, 2019 4.516 4.559 4.423 4.485 243,160 -0.04(-0.97%)
Feb 07, 2019 4.557 4.589 4.474 4.528 281,934 -0.04(-0.96%)
Feb 06, 2019 4.649 4.649 4.557 4.572 443,278 -0.07(-1.44%)
Feb 05, 2019 4.642 4.662 4.595 4.639 223,121 +0.00(+0.00%)
Feb 04, 2019 4.703 4.703 4.585 4.639 290,076 -0.04(-0.93%)
Feb 01, 2019 4.714 4.806 4.642 4.683 487,875 -0.03(-0.66%)
Jan 31, 2019 4.575 4.714 4.492 4.714 684,699 +0.12(+2.52%)
Jan 30, 2019 4.613 4.660 4.505 4.598 465,598 +0.02(+0.51%)
Jan 29, 2019 4.353 4.644 4.353 4.575 1,067,565 +0.23(+5.21%)
Jan 28, 2019 4.330 4.384 4.320 4.348 222,092 -0.00(-0.06%)
Jan 25, 2019 4.310 4.392 4.310 4.351 310,360 +0.05(+1.20%)
Jan 24, 2019 4.322 4.353 4.274 4.299 176,143 -0.03(-0.71%)
Jan 23, 2019 4.374 4.383 4.268 4.330 255,031 -0.03(-0.77%)
Jan 22, 2019 4.377 4.423 4.317 4.364 329,071 -0.03(-0.76%)
Jan 18, 2019 4.400 4.459 4.374 4.397 687,919 +0.01(+0.29%)
Jan 17, 2019 4.261 4.384 4.261 4.384 680,896 +0.10(+2.41%)
Jan 16, 2019 4.312 4.371 4.240 4.281 901,062 +0.00(+0.00%)
Jan 15, 2019 4.238 4.289 4.186 4.281 311,443 +0.04(+1.03%)
Jan 14, 2019 4.230 4.315 4.207 4.238 277,774 -0.03(-0.72%)
Jan 11, 2019 4.150 4.317 4.150 4.268 465,734 +0.08(+1.91%)
Jan 10, 2019 4.238 4.279 4.114 4.189 705,445 -0.08(-1.93%)
Jan 09, 2019 4.271 4.320 4.256 4.271 293,373 +0.01(+0.18%)
Jan 08, 2019 4.158 4.263 4.132 4.263 654,801 +0.14(+3.50%)
Jan 07, 2019 4.183 4.209 4.096 4.119 648,384 -0.07(-1.78%)
Jan 04, 2019 4.042 4.194 3.975 4.194 755,895 +0.16(+4.09%)
Jan 03, 2019 4.191 4.199 3.980 4.029 714,286 -0.19(-4.57%)
Jan 02, 2019 4.083 4.222 4.016 4.222 814,017 +0.14(+3.40%)
Dec 31, 2018 4.021 4.093 3.957 4.083 368,237 +0.08(+1.93%)
Dec 28, 2018 3.993 4.065 3.957 4.006 593,918 -0.01(-0.26%)
Dec 27, 2018 3.985 4.029 3.890 4.016 343,482 -0.02(-0.38%)
Dec 26, 2018 3.926 4.034 3.862 4.032 433,987 +0.15(+3.98%)
Dec 24, 2018 3.882 3.936 3.867 3.877 158,481 -0.04(-0.92%)
Dec 21, 2018 4.006 4.037 3.846 3.913 2,476,666 -0.09(-2.31%)
Dec 20, 2018 4.037 4.080 3.949 4.006 558,189 -0.06(-1.52%)
Dec 19, 2018 4.078 4.135 4.006 4.068 655,737 +0.01(+0.13%)
Dec 18, 2018 4.003 4.083 3.949 4.062 425,958 +0.11(+2.87%)
Dec 17, 2018 4.026 4.075 3.926 3.949 1,186,601 -0.08(-1.92%)
Dec 14, 2018 3.970 4.086 3.970 4.026 564,008 +0.03(+0.64%)
Dec 13, 2018 4.057 4.091 3.993 4.001 954,887 -0.04(-1.08%)
Dec 12, 2018 4.207 4.207 4.029 4.044 1,014,477 -0.11(-2.66%)
Dec 11, 2018 4.219 4.245 4.124 4.155 334,031 -0.01(-0.12%)
Dec 10, 2018 4.050 4.176 4.021 4.160 677,664 +0.14(+3.46%)
Dec 07, 2018 4.163 4.225 4.016 4.021 1,271,350 -0.15(-3.52%)
Dec 06, 2018 4.168 4.196 4.106 4.168 486,278 -0.04(-0.98%)
Dec 04, 2018 4.364 4.395 4.201 4.209 375,228 -0.17(-3.82%)
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.