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

Futurefuel Corp (NY: FF )

4.370 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2018 3.809 3.809 3.809 0 +0.02(+0.54%)
Aug 30, 2018 3.778 3.796 3.717 3.788 158,207 +0.00(+0.00%)
Aug 29, 2018 3.811 3.820 3.755 3.788 127,297 -0.02(-0.54%)
Aug 28, 2018 3.840 3.888 3.801 3.809 172,308 -0.03(-0.67%)
Aug 27, 2018 3.904 3.947 3.832 3.834 126,925 -0.05(-1.32%)
Aug 24, 2018 3.868 3.919 3.845 3.886 134,869 +0.03(+0.66%)
Aug 23, 2018 3.824 3.888 3.796 3.860 979,876 +0.03(+0.67%)
Aug 22, 2018 3.771 3.837 3.760 3.834 233,617 +0.06(+1.70%)
Aug 21, 2018 3.727 3.832 3.727 3.771 362,130 +0.04(+1.17%)
Aug 20, 2018 3.724 3.750 3.701 3.727 399,413 +0.02(+0.55%)
Aug 17, 2018 3.604 3.730 3.571 3.707 274,430 +0.09(+2.48%)
Aug 16, 2018 3.505 3.625 3.505 3.617 110,061 +0.16(+4.59%)
Aug 15, 2018 3.453 3.502 3.412 3.458 181,440 -0.02(-0.52%)
Aug 14, 2018 3.441 3.512 3.438 3.476 292,537 +0.04(+1.19%)
Aug 13, 2018 3.438 3.466 3.371 3.435 193,203 +0.01(+0.15%)
Aug 10, 2018 3.471 3.556 3.366 3.430 358,870 +0.00(+0.07%)
Aug 09, 2018 3.543 3.551 3.356 3.428 284,465 -0.12(-3.39%)
Aug 08, 2018 3.632 3.632 3.530 3.548 110,647 -0.08(-2.32%)
Aug 07, 2018 3.599 3.658 3.586 3.632 139,783 +0.03(+0.92%)
Aug 06, 2018 3.581 3.612 3.561 3.599 119,537 +0.02(+0.57%)
Aug 03, 2018 3.551 3.625 3.530 3.579 192,726 +0.03(+0.72%)
Aug 02, 2018 3.505 3.558 3.474 3.553 179,231 +0.04(+1.24%)
Aug 01, 2018 3.528 3.556 3.405 3.510 282,209 -0.01(-0.29%)
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%)
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.