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

Futurefuel Corp (NY: FF )

4.610 +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2017 3.805 3.835 3.712 3.793 273,528 -0.01(-0.20%)
Jun 29, 2017 3.770 3.808 3.726 3.800 340,913 +0.03(+0.87%)
Jun 28, 2017 3.732 3.770 3.715 3.767 452,861 +0.05(+1.22%)
Jun 27, 2017 3.730 3.736 3.700 3.722 358,340 -0.01(-0.20%)
Jun 26, 2017 3.720 3.732 3.695 3.730 255,794 +0.00(+0.00%)
Jun 23, 2017 3.710 3.757 3.646 3.730 856,919 +0.03(+0.68%)
Jun 22, 2017 3.697 3.732 3.659 3.705 253,045 +0.02(+0.55%)
Jun 21, 2017 3.732 3.732 3.662 3.684 259,932 -0.05(-1.21%)
Jun 20, 2017 3.727 3.732 3.642 3.730 359,650 +0.00(+0.00%)
Jun 19, 2017 3.730 3.740 3.695 3.730 454,775 +0.03(+0.68%)
Jun 16, 2017 3.662 3.720 3.652 3.705 840,884 -0.01(-0.34%)
Jun 15, 2017 3.644 3.735 3.604 3.717 657,230 +0.03(+0.82%)
Jun 14, 2017 3.760 3.760 3.645 3.687 199,072 -0.07(-1.74%)
Jun 13, 2017 3.727 3.755 3.657 3.752 443,786 +0.04(+0.95%)
Jun 12, 2017 3.715 3.818 3.683 3.717 278,541 +0.00(+0.07%)
Jun 09, 2017 3.604 3.750 3.571 3.715 445,588 +0.12(+3.43%)
Jun 08, 2017 3.531 3.654 3.481 3.592 282,432 +0.06(+1.64%)
Jun 07, 2017 3.544 3.569 3.506 3.534 358,225 -0.02(-0.57%)
Jun 06, 2017 3.499 3.594 3.499 3.554 246,722 +0.01(+0.35%)
Jun 05, 2017 3.526 3.612 3.511 3.541 336,871 +0.00(+0.00%)
Jun 02, 2017 3.433 3.695 3.421 3.541 381,457 +0.11(+3.15%)
Jun 01, 2017 3.423 3.438 3.363 3.433 431,937 +0.03(+0.89%)
May 31, 2017 3.448 3.448 3.358 3.403 324,620 -0.04(-1.10%)
May 30, 2017 3.486 3.529 3.423 3.441 273,723 -0.05(-1.37%)
May 26, 2017 3.461 3.503 3.444 3.488 206,766 +0.01(+0.36%)
May 25, 2017 3.491 3.516 3.402 3.476 183,137 -0.02(-0.43%)
May 24, 2017 3.523 3.566 3.476 3.491 177,715 -0.04(-1.13%)
May 23, 2017 3.546 3.546 3.478 3.531 219,501 +0.01(+0.14%)
May 22, 2017 3.513 3.544 3.481 3.526 271,038 +0.02(+0.43%)
May 19, 2017 3.531 3.576 3.506 3.511 261,695 -0.02(-0.64%)
May 18, 2017 3.523 3.579 3.506 3.534 277,108 -0.01(-0.14%)
May 17, 2017 3.679 3.646 3.508 3.539 460,401 -0.14(-3.81%)
May 16, 2017 3.749 3.756 3.671 3.679 402,867 -0.07(-1.87%)
May 15, 2017 3.766 3.824 3.739 3.749 366,307 -0.01(-0.20%)
May 12, 2017 3.746 3.816 3.691 3.756 405,256 -0.00(-0.07%)
May 11, 2017 3.776 3.776 3.724 3.759 639,060 -0.05(-1.31%)
May 10, 2017 3.879 3.879 3.641 3.809 1,155,977 -0.28(-6.91%)
May 09, 2017 4.072 4.102 4.044 4.092 557,717 +0.02(+0.43%)
May 08, 2017 4.037 4.079 3.979 4.074 473,484 +0.03(+0.80%)
May 05, 2017 3.884 4.047 3.879 4.042 1,291,171 +0.18(+4.67%)
May 04, 2017 3.896 3.896 3.821 3.861 207,225 -0.02(-0.45%)
May 03, 2017 3.864 3.896 3.824 3.879 260,452 -0.00(-0.06%)
May 02, 2017 3.911 3.911 3.834 3.881 327,845 -0.01(-0.32%)
May 01, 2017 3.866 3.926 3.846 3.894 366,938 +0.03(+0.65%)
Apr 28, 2017 3.951 3.951 3.859 3.869 357,987 -0.09(-2.21%)
Apr 27, 2017 3.879 3.964 3.864 3.956 368,908 +0.09(+2.26%)
Apr 26, 2017 3.874 3.904 3.831 3.869 438,419 -0.02(-0.45%)
Apr 25, 2017 3.826 3.896 3.799 3.886 462,679 +0.11(+2.78%)
Apr 24, 2017 3.781 3.849 3.721 3.781 651,248 +0.08(+2.03%)
Apr 21, 2017 3.669 3.719 3.651 3.706 348,193 +0.03(+0.82%)
Apr 20, 2017 3.626 3.701 3.599 3.676 421,952 +0.07(+1.94%)
Apr 19, 2017 3.626 3.631 3.576 3.606 238,374 +0.00(+0.00%)
Apr 18, 2017 3.566 3.621 3.551 3.606 407,250 +0.02(+0.49%)
Apr 17, 2017 3.516 3.611 3.506 3.589 357,236 +0.07(+2.06%)
Apr 13, 2017 3.551 3.576 3.491 3.516 258,522 -0.05(-1.27%)
Apr 12, 2017 3.636 3.636 3.523 3.561 335,670 -0.09(-2.53%)
Apr 11, 2017 3.539 3.656 3.521 3.654 578,432 +0.10(+2.89%)
Apr 10, 2017 3.589 3.616 3.523 3.551 249,507 -0.02(-0.63%)
Apr 07, 2017 3.498 3.581 3.461 3.574 358,691 +0.07(+1.93%)
Apr 06, 2017 3.513 3.529 3.466 3.506 441,324 -0.01(-0.14%)
Apr 05, 2017 3.604 3.636 3.498 3.511 723,116 -0.06(-1.68%)
Apr 04, 2017 3.526 3.594 3.526 3.571 488,737 +0.05(+1.35%)
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.