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: 4:10 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 (%)
Aug 31, 2017 3.427 3.480 3.397 3.400 378,513 -0.01(-0.30%)
Aug 30, 2017 3.329 3.437 3.321 3.410 229,346 +0.07(+2.19%)
Aug 29, 2017 3.319 3.372 3.289 3.337 246,506 -0.01(-0.15%)
Aug 28, 2017 3.384 3.384 3.326 3.342 258,874 -0.04(-1.26%)
Aug 25, 2017 3.339 3.392 3.334 3.384 107,450 +0.06(+1.74%)
Aug 24, 2017 3.316 3.341 3.251 3.326 169,731 +0.02(+0.53%)
Aug 23, 2017 3.326 3.389 3.294 3.309 290,628 -0.04(-1.27%)
Aug 22, 2017 3.289 3.367 3.289 3.352 171,870 +0.07(+2.06%)
Aug 21, 2017 3.309 3.309 3.256 3.284 228,236 -0.03(-0.98%)
Aug 18, 2017 3.239 3.332 3.239 3.316 293,229 +0.05(+1.38%)
Aug 17, 2017 3.339 3.374 3.266 3.271 252,163 -0.07(-2.18%)
Aug 16, 2017 3.397 3.417 3.344 3.344 249,554 -0.04(-1.26%)
Aug 15, 2017 3.369 3.409 3.347 3.387 310,261 +0.02(+0.45%)
Aug 14, 2017 3.299 3.404 3.286 3.372 395,947 +0.08(+2.44%)
Aug 11, 2017 3.264 3.362 3.239 3.291 541,883 +0.00(+0.08%)
Aug 10, 2017 3.640 3.675 3.289 3.289 503,234 -0.37(-10.09%)
Aug 09, 2017 3.680 3.716 3.643 3.658 329,456 -0.07(-1.82%)
Aug 08, 2017 3.738 3.801 3.660 3.726 342,007 -0.02(-0.40%)
Aug 07, 2017 3.658 3.748 3.643 3.741 413,362 +0.08(+2.19%)
Aug 04, 2017 3.678 3.711 3.653 3.660 173,861 +0.01(+0.14%)
Aug 03, 2017 3.696 3.713 3.643 3.655 130,317 -0.03(-0.89%)
Aug 02, 2017 3.728 3.728 3.678 3.688 152,695 -0.05(-1.34%)
Aug 01, 2017 3.655 3.761 3.655 3.738 330,512 +0.08(+2.27%)
Jul 31, 2017 3.711 3.711 3.650 3.655 338,761 -0.06(-1.69%)
Jul 28, 2017 3.680 3.733 3.658 3.718 145,573 +0.04(+1.09%)
Jul 27, 2017 3.670 3.733 3.643 3.678 136,475 +0.01(+0.21%)
Jul 26, 2017 3.746 3.756 3.660 3.670 257,034 -0.08(-2.08%)
Jul 25, 2017 3.733 3.821 3.706 3.748 285,916 +0.02(+0.61%)
Jul 24, 2017 3.708 3.761 3.673 3.726 198,131 +0.02(+0.54%)
Jul 21, 2017 3.771 3.771 3.675 3.706 254,027 +0.01(+0.20%)
Jul 20, 2017 3.748 3.756 3.650 3.698 149,496 -0.06(-1.54%)
Jul 19, 2017 3.753 3.798 3.738 3.756 278,165 +0.00(+0.00%)
Jul 18, 2017 3.748 3.786 3.726 3.756 176,737 -0.02(-0.53%)
Jul 17, 2017 3.766 3.821 3.731 3.776 394,079 +0.00(+0.00%)
Jul 14, 2017 3.776 3.804 3.703 3.776 252,163 -0.01(-0.13%)
Jul 13, 2017 3.746 3.786 3.697 3.781 251,358 +0.03(+0.87%)
Jul 12, 2017 3.736 3.791 3.726 3.748 189,368 +0.03(+0.74%)
Jul 11, 2017 3.753 3.761 3.674 3.721 461,909 -0.02(-0.54%)
Jul 10, 2017 3.766 3.793 3.736 3.741 446,267 -0.05(-1.32%)
Jul 07, 2017 3.736 3.801 3.673 3.791 259,846 +0.06(+1.61%)
Jul 06, 2017 3.686 3.751 3.651 3.731 388,439 +0.02(+0.54%)
Jul 05, 2017 3.786 3.786 3.680 3.711 449,736 -0.08(-2.12%)
Jul 03, 2017 3.798 3.820 3.712 3.791 168,277 +0.00(+0.07%)
Jun 30, 2017 3.801 3.831 3.708 3.788 273,827 -0.01(-0.20%)
Jun 29, 2017 3.766 3.804 3.722 3.796 341,286 +0.03(+0.87%)
Jun 28, 2017 3.728 3.766 3.711 3.763 453,357 +0.05(+1.22%)
Jun 27, 2017 3.726 3.732 3.696 3.718 358,732 -0.01(-0.20%)
Jun 26, 2017 3.716 3.728 3.691 3.726 256,074 +0.00(+0.00%)
Jun 23, 2017 3.706 3.753 3.642 3.726 857,857 +0.03(+0.68%)
Jun 22, 2017 3.693 3.728 3.655 3.701 253,322 +0.02(+0.55%)
Jun 21, 2017 3.728 3.728 3.658 3.680 260,217 -0.05(-1.21%)
Jun 20, 2017 3.723 3.728 3.638 3.726 360,043 +0.00(+0.00%)
Jun 19, 2017 3.726 3.736 3.691 3.726 455,273 +0.03(+0.68%)
Jun 16, 2017 3.658 3.716 3.648 3.701 841,804 -0.01(-0.34%)
Jun 15, 2017 3.640 3.731 3.600 3.713 657,949 +0.03(+0.82%)
Jun 14, 2017 3.756 3.756 3.641 3.683 199,290 -0.07(-1.74%)
Jun 13, 2017 3.723 3.751 3.653 3.748 444,271 +0.04(+0.95%)
Jun 12, 2017 3.711 3.814 3.679 3.713 278,846 +0.00(+0.07%)
Jun 09, 2017 3.600 3.746 3.567 3.711 446,076 +0.12(+3.43%)
Jun 08, 2017 3.527 3.650 3.477 3.588 282,741 +0.06(+1.64%)
Jun 07, 2017 3.540 3.565 3.502 3.530 358,617 -0.02(-0.57%)
Jun 06, 2017 3.495 3.590 3.495 3.550 246,992 +0.01(+0.35%)
Jun 05, 2017 3.522 3.608 3.507 3.537 337,239 +0.00(+0.00%)
Jun 02, 2017 3.429 3.691 3.417 3.537 381,875 +0.11(+3.15%)
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.