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

Futurefuel Corp (NY: FF )

4.370 -0.080 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2018 3.446 3.545 3.443 3.520 195,603 +0.09(+2.61%)
Jul 30, 2018 3.435 3.494 3.428 3.430 100,206 -0.01(-0.15%)
Jul 27, 2018 3.517 3.520 3.428 3.435 129,396 -0.08(-2.18%)
Jul 26, 2018 3.410 3.528 3.410 3.512 143,622 +0.10(+2.92%)
Jul 25, 2018 3.407 3.412 3.336 3.412 187,785 -0.00(-0.07%)
Jul 24, 2018 3.456 3.471 3.407 3.415 142,778 -0.03(-0.96%)
Jul 23, 2018 3.456 3.469 3.412 3.448 131,832 +0.00(+0.00%)
Jul 20, 2018 3.469 3.481 3.441 3.448 129,193 -0.03(-0.81%)
Jul 19, 2018 3.464 3.497 3.446 3.476 158,336 +0.01(+0.22%)
Jul 18, 2018 3.510 3.522 3.461 3.469 109,819 -0.05(-1.38%)
Jul 17, 2018 3.487 3.558 3.487 3.517 170,463 +0.02(+0.66%)
Jul 16, 2018 3.520 3.522 3.448 3.494 180,873 -0.03(-0.80%)
Jul 13, 2018 3.499 3.561 3.499 3.522 110,890 +0.01(+0.22%)
Jul 12, 2018 3.540 3.553 3.485 3.515 152,289 +0.00(+0.07%)
Jul 11, 2018 3.635 3.638 3.494 3.512 232,069 -0.13(-3.58%)
Jul 10, 2018 3.671 3.704 3.622 3.643 131,155 -0.01(-0.35%)
Jul 09, 2018 3.707 3.707 3.645 3.655 161,687 -0.04(-0.97%)
Jul 06, 2018 3.709 3.740 3.681 3.691 137,144 -0.03(-0.76%)
Jul 05, 2018 3.673 3.727 3.632 3.719 252,108 +0.07(+1.89%)
Jul 03, 2018 3.650 3.650 3.650 0 +0.04(+1.06%)
Jul 02, 2018 3.576 3.622 3.543 3.612 336,622 +0.03(+0.78%)
Jun 29, 2018 3.643 3.673 3.561 3.584 524,126 -0.05(-1.41%)
Jun 28, 2018 3.696 3.696 3.622 3.635 235,611 -0.07(-1.86%)
Jun 27, 2018 3.765 3.776 3.701 3.704 252,624 -0.07(-1.76%)
Jun 26, 2018 3.676 3.776 3.661 3.771 222,945 +0.11(+3.00%)
Jun 25, 2018 3.653 3.671 3.594 3.661 209,513 -0.03(-0.69%)
Jun 22, 2018 3.666 3.704 3.653 3.686 739,722 +0.03(+0.91%)
Jun 21, 2018 3.684 3.689 3.635 3.653 550,287 -0.03(-0.83%)
Jun 20, 2018 3.653 3.686 3.604 3.684 200,021 +0.05(+1.48%)
Jun 19, 2018 3.625 3.666 3.576 3.630 231,174 -0.01(-0.35%)
Jun 18, 2018 3.551 3.646 3.543 3.643 296,885 +0.06(+1.79%)
Jun 15, 2018 3.584 3.507 3.579 562,054 +0.03(+0.79%)
Jun 14, 2018 3.576 3.579 3.515 3.551 199,051 -0.02(-0.57%)
Jun 13, 2018 3.612 3.612 3.525 3.571 181,698 -0.04(-1.06%)
Jun 12, 2018 3.625 3.673 3.581 3.609 196,213 -0.02(-0.63%)
Jun 11, 2018 3.553 3.645 3.551 3.632 423,322 +0.08(+2.31%)
Jun 08, 2018 3.553 3.563 3.506 3.551 252,206 -0.01(-0.36%)
Jun 07, 2018 3.579 3.581 3.512 3.563 206,893 -0.02(-0.43%)
Jun 06, 2018 3.581 3.579 333,295 +0.03(+0.79%)
Jun 05, 2018 3.505 3.561 3.499 3.551 658,269 +0.05(+1.54%)
Jun 04, 2018 3.456 3.515 3.438 3.497 338,768 +0.06(+1.86%)
Jun 01, 2018 3.461 3.492 3.415 3.433 334,023 -0.01(-0.37%)
May 31, 2018 3.535 3.543 3.443 3.446 218,707 -0.09(-2.60%)
May 30, 2018 3.522 3.566 3.522 3.538 344,278 +0.04(+1.09%)
May 29, 2018 3.505 3.548 3.484 3.500 247,779 -0.02(-0.65%)
May 25, 2018 3.522 3.522 3.522 0 -0.04(-1.14%)
May 24, 2018 3.500 3.566 3.496 3.563 298,267 +0.06(+1.82%)
May 23, 2018 3.433 3.505 3.425 3.500 224,391 +0.06(+1.78%)
May 22, 2018 3.466 3.494 3.428 3.438 259,876 -0.01(-0.15%)
May 21, 2018 3.464 3.500 3.410 3.444 228,930 +0.00(+0.07%)
May 18, 2018 3.433 3.469 3.402 3.441 455,575 +0.03(+0.75%)
May 17, 2018 3.265 3.423 3.265 3.416 305,153 +0.16(+4.77%)
May 16, 2018 3.232 3.293 3.219 3.260 269,629 +0.03(+0.79%)
May 15, 2018 3.028 3.275 3.028 3.235 550,028 +0.20(+6.72%)
May 14, 2018 2.949 3.039 2.942 3.031 568,917 +0.09(+3.03%)
May 11, 2018 2.929 2.957 2.891 2.942 165,926 +0.02(+0.61%)
May 10, 2018 3.018 3.033 2.888 2.924 332,087 -0.09(-2.88%)
May 09, 2018 2.993 3.026 2.970 3.011 151,249 +0.03(+1.11%)
May 08, 2018 2.952 3.031 2.944 2.977 240,190 +0.01(+0.17%)
May 07, 2018 2.988 3.033 2.965 2.972 132,930 -0.01(-0.34%)
May 04, 2018 2.939 3.026 2.937 2.983 159,494 +0.03(+0.86%)
May 03, 2018 3.026 3.084 2.952 2.957 218,804 -0.07(-2.36%)
May 02, 2018 2.972 3.044 2.965 3.028 120,994 +0.04(+1.36%)
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.