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
Streaming Delayed 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 (%)
Jun 30, 2020 4.205 4.269 4.103 4.237 523,643 -0.01(-0.17%)
Jun 29, 2020 4.035 4.319 4.031 4.244 588,533 +0.24(+6.12%)
Jun 26, 2020 3.925 4.042 3.833 4.000 827,156 +0.04(+0.89%)
Jun 25, 2020 3.869 3.978 3.773 3.964 769,655 +0.07(+1.82%)
Jun 24, 2020 4.014 4.039 3.869 3.893 1,005,988 -0.18(-4.52%)
Jun 23, 2020 4.191 4.198 4.021 4.078 728,983 -0.06(-1.37%)
Jun 22, 2020 4.124 4.216 4.060 4.135 481,719 +0.00(+0.09%)
Jun 19, 2020 4.266 4.376 4.106 4.131 782,597 -0.13(-3.00%)
Jun 18, 2020 4.241 4.319 4.181 4.259 585,515 -0.04(-0.83%)
Jun 17, 2020 4.514 4.514 4.273 4.294 526,317 -0.23(-5.17%)
Jun 16, 2020 4.546 4.620 4.432 4.528 651,242 +0.14(+3.23%)
Jun 15, 2020 4.223 4.436 4.205 4.386 414,469 +0.05(+1.06%)
Jun 12, 2020 4.486 4.514 4.213 4.340 572,212 -0.00(-0.08%)
Jun 11, 2020 4.535 4.553 4.340 4.344 614,800 -0.35(-7.41%)
Jun 10, 2020 5.085 5.085 4.666 4.691 607,456 -0.35(-7.03%)
Jun 09, 2020 4.989 5.110 4.869 5.046 552,386 +0.00(+0.00%)
Jun 08, 2020 5.152 5.152 4.931 5.046 542,231 -0.03(-0.56%)
Jun 05, 2020 4.964 5.273 4.961 5.074 850,281 +0.13(+2.58%)
Jun 04, 2020 4.801 4.950 4.746 4.947 678,691 +0.06(+1.23%)
Jun 03, 2020 4.964 4.964 4.844 4.886 776,742 -0.04(-0.72%)
Jun 02, 2020 4.790 4.961 4.787 4.922 831,301 +0.17(+3.50%)
Jun 01, 2020 4.620 4.876 4.581 4.755 603,130 +0.12(+2.52%)
May 29, 2020 4.567 4.684 4.521 4.638 620,437 -0.00(-0.08%)
May 28, 2020 4.553 4.735 4.529 4.642 730,392 +0.08(+1.78%)
May 27, 2020 4.465 4.571 4.382 4.560 640,076 +0.18(+4.11%)
May 26, 2020 4.394 4.470 4.345 4.380 377,977 +0.06(+1.39%)
May 22, 2020 4.274 4.324 4.218 4.320 365,469 +0.08(+1.91%)
May 21, 2020 4.126 4.274 4.126 4.239 544,184 +0.08(+2.04%)
May 20, 2020 4.345 4.349 4.091 4.154 584,031 -0.08(-1.84%)
May 19, 2020 4.158 4.356 4.116 4.232 825,947 +0.03(+0.67%)
May 18, 2020 4.112 4.243 4.112 4.204 1,242,696 +0.18(+4.47%)
May 15, 2020 3.801 4.034 3.749 4.024 981,668 +0.25(+6.64%)
May 14, 2020 3.646 3.784 3.565 3.773 727,616 +0.05(+1.23%)
May 13, 2020 3.699 3.741 3.611 3.727 620,417 -0.03(-0.75%)
May 12, 2020 3.791 3.858 3.741 3.756 765,803 -0.05(-1.30%)
May 11, 2020 3.794 3.879 3.720 3.805 651,762 +0.02(+0.56%)
May 08, 2020 3.643 3.784 3.537 3.784 597,500 +0.21(+5.93%)
May 07, 2020 3.561 3.590 3.494 3.572 493,253 +0.04(+1.00%)
May 06, 2020 3.558 3.618 3.517 3.537 370,062 -0.02(-0.50%)
May 05, 2020 3.621 3.651 3.533 3.554 603,546 +0.00(+0.00%)
May 04, 2020 3.593 3.627 3.477 3.554 281,813 -0.11(-3.08%)
May 01, 2020 3.607 3.678 3.551 3.667 341,671 +0.00(+0.10%)
Apr 30, 2020 3.794 3.794 3.657 3.664 474,390 -0.20(-5.21%)
Apr 29, 2020 3.794 3.893 3.780 3.865 468,172 +0.11(+3.01%)
Apr 28, 2020 3.777 3.794 3.671 3.752 405,422 +0.04(+1.05%)
Apr 27, 2020 3.618 3.731 3.565 3.713 364,214 +0.11(+3.04%)
Apr 24, 2020 3.625 3.703 3.540 3.604 369,152 -0.01(-0.39%)
Apr 23, 2020 3.561 3.710 3.551 3.618 479,683 +0.08(+2.19%)
Apr 22, 2020 3.473 3.569 3.406 3.540 699,800 +0.10(+2.98%)
Apr 21, 2020 3.261 3.470 3.237 3.438 1,247,639 +0.05(+1.46%)
Apr 20, 2020 3.389 3.505 3.279 3.389 1,407,001 +0.04(+1.05%)
Apr 17, 2020 3.198 3.404 3.198 3.353 2,391,731 +0.27(+8.79%)
Apr 16, 2020 3.192 3.243 3.057 3.082 1,414,741 -0.05(-1.71%)
Apr 15, 2020 3.230 3.249 3.112 3.136 1,009,261 -0.16(-4.96%)
Apr 14, 2020 3.391 3.426 3.262 3.300 800,782 -0.06(-1.68%)
Apr 13, 2020 3.420 3.426 3.316 3.356 718,563 -0.07(-1.96%)
Apr 09, 2020 3.487 3.541 3.369 3.423 1,229,042 +0.00(+0.08%)
Apr 08, 2020 3.452 3.485 3.380 3.420 845,795 +0.02(+0.47%)
Apr 07, 2020 3.487 3.487 3.359 3.404 1,642,231 +0.02(+0.48%)
Apr 06, 2020 3.241 3.396 3.173 3.388 778,017 +0.21(+6.76%)
Apr 03, 2020 3.254 3.329 3.109 3.173 740,333 -0.12(-3.74%)
Apr 02, 2020 3.208 3.334 3.192 3.297 621,988 +0.07(+2.08%)
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.