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 (%)
Jul 31, 2017 3.769 3.769 3.708 3.713 333,510 -0.06(-1.69%)
Jul 28, 2017 3.738 3.792 3.715 3.777 143,316 +0.04(+1.09%)
Jul 27, 2017 3.728 3.792 3.700 3.736 134,360 +0.01(+0.21%)
Jul 26, 2017 3.805 3.815 3.718 3.728 253,050 -0.08(-2.08%)
Jul 25, 2017 3.792 3.881 3.764 3.807 281,484 +0.02(+0.61%)
Jul 24, 2017 3.766 3.820 3.731 3.784 195,060 +0.02(+0.54%)
Jul 21, 2017 3.830 3.830 3.733 3.764 250,089 +0.01(+0.20%)
Jul 20, 2017 3.807 3.815 3.708 3.756 147,179 -0.06(-1.54%)
Jul 19, 2017 3.812 3.858 3.797 3.815 273,853 +0.00(+0.00%)
Jul 18, 2017 3.807 3.846 3.784 3.815 173,998 -0.02(-0.53%)
Jul 17, 2017 3.825 3.881 3.789 3.835 387,971 +0.00(+0.00%)
Jul 14, 2017 3.835 3.863 3.761 3.835 248,254 -0.01(-0.13%)
Jul 13, 2017 3.805 3.846 3.755 3.840 247,462 +0.03(+0.87%)
Jul 12, 2017 3.795 3.851 3.784 3.807 186,433 +0.03(+0.74%)
Jul 11, 2017 3.812 3.820 3.732 3.779 454,749 -0.02(-0.54%)
Jul 10, 2017 3.825 3.853 3.795 3.800 439,350 -0.05(-1.32%)
Jul 07, 2017 3.795 3.861 3.731 3.851 255,818 +0.06(+1.62%)
Jul 06, 2017 3.744 3.810 3.709 3.789 382,418 +0.02(+0.54%)
Jul 05, 2017 3.846 3.846 3.738 3.769 442,765 -0.08(-2.12%)
Jul 03, 2017 3.858 3.880 3.770 3.851 165,669 +0.00(+0.07%)
Jun 30, 2017 3.861 3.891 3.767 3.848 269,583 -0.01(-0.20%)
Jun 29, 2017 3.825 3.863 3.780 3.856 335,996 +0.03(+0.87%)
Jun 28, 2017 3.787 3.825 3.769 3.823 446,330 +0.05(+1.22%)
Jun 27, 2017 3.784 3.791 3.754 3.777 353,172 -0.01(-0.20%)
Jun 26, 2017 3.774 3.787 3.749 3.784 252,105 +0.00(+0.00%)
Jun 23, 2017 3.764 3.812 3.699 3.784 844,560 +0.03(+0.68%)
Jun 22, 2017 3.751 3.787 3.713 3.759 249,395 +0.02(+0.55%)
Jun 21, 2017 3.787 3.787 3.715 3.738 256,183 -0.05(-1.21%)
Jun 20, 2017 3.782 3.787 3.695 3.784 354,462 +0.00(+0.00%)
Jun 19, 2017 3.784 3.795 3.749 3.784 448,216 +0.03(+0.68%)
Jun 16, 2017 3.715 3.774 3.705 3.759 828,756 -0.01(-0.34%)
Jun 15, 2017 3.698 3.789 3.657 3.772 647,751 +0.03(+0.82%)
Jun 14, 2017 3.815 3.815 3.698 3.741 196,201 -0.07(-1.74%)
Jun 13, 2017 3.782 3.810 3.710 3.807 437,385 +0.04(+0.95%)
Jun 12, 2017 3.769 3.874 3.737 3.772 274,524 +0.00(+0.07%)
Jun 09, 2017 3.657 3.805 3.624 3.769 439,161 +0.12(+3.43%)
Jun 08, 2017 3.583 3.708 3.532 3.644 278,359 +0.06(+1.64%)
Jun 07, 2017 3.596 3.621 3.557 3.585 353,058 -0.02(-0.57%)
Jun 06, 2017 3.550 3.647 3.550 3.606 243,164 +0.01(+0.35%)
Jun 05, 2017 3.578 3.664 3.562 3.593 332,012 +0.00(+0.00%)
Jun 02, 2017 3.483 3.749 3.471 3.593 375,956 +0.11(+3.15%)
Jun 01, 2017 3.473 3.489 3.412 3.483 425,707 +0.03(+0.89%)
May 31, 2017 3.499 3.499 3.407 3.453 319,938 -0.04(-1.10%)
May 30, 2017 3.537 3.580 3.473 3.491 269,775 -0.05(-1.37%)
May 26, 2017 3.512 3.555 3.494 3.540 203,784 +0.01(+0.36%)
May 25, 2017 3.542 3.567 3.452 3.527 180,496 -0.02(-0.43%)
May 24, 2017 3.575 3.618 3.527 3.542 175,152 -0.04(-1.13%)
May 23, 2017 3.598 3.598 3.529 3.583 216,335 +0.01(+0.14%)
May 22, 2017 3.565 3.595 3.532 3.578 267,129 +0.02(+0.43%)
May 19, 2017 3.583 3.628 3.557 3.562 257,921 -0.02(-0.64%)
May 18, 2017 3.575 3.631 3.557 3.585 273,111 -0.01(-0.14%)
May 17, 2017 3.732 3.699 3.560 3.590 453,761 -0.14(-3.81%)
May 16, 2017 3.804 3.811 3.725 3.732 397,056 -0.07(-1.87%)
May 15, 2017 3.821 3.880 3.793 3.804 361,024 -0.01(-0.20%)
May 12, 2017 3.801 3.872 3.745 3.811 399,411 -0.00(-0.07%)
May 11, 2017 3.832 3.832 3.778 3.814 629,843 -0.05(-1.31%)
May 10, 2017 3.936 3.936 3.694 3.865 1,139,305 -0.29(-6.91%)
May 09, 2017 4.131 4.162 4.103 4.151 549,673 +0.02(+0.43%)
May 08, 2017 4.096 4.139 4.037 4.134 466,655 +0.03(+0.80%)
May 05, 2017 3.941 4.106 3.936 4.101 1,272,548 +0.18(+4.67%)
May 04, 2017 3.953 3.953 3.877 3.918 204,237 -0.02(-0.45%)
May 03, 2017 3.920 3.953 3.880 3.936 256,696 -0.00(-0.06%)
May 02, 2017 3.969 3.969 3.890 3.938 323,117 -0.01(-0.32%)
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.