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

Futurefuel Corp (NY: FF )

4.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 30, 2019 2.813 2.839 2.779 2.815 205,991 +0.02(+0.65%)
Aug 29, 2019 2.787 2.845 2.787 2.797 306,578 +0.05(+1.70%)
Aug 28, 2019 2.680 2.787 2.680 2.750 251,046 +0.05(+1.73%)
Aug 27, 2019 2.771 2.787 2.696 2.704 289,891 -0.04(-1.61%)
Aug 26, 2019 2.719 2.758 2.683 2.748 202,370 +0.06(+2.22%)
Aug 23, 2019 2.805 2.831 2.667 2.688 451,638 -0.13(-4.61%)
Aug 22, 2019 2.860 2.867 2.818 2.818 237,989 -0.03(-1.00%)
Aug 21, 2019 2.828 2.870 2.826 2.847 250,526 +0.03(+1.11%)
Aug 20, 2019 2.844 2.852 2.797 2.815 356,697 -0.03(-1.09%)
Aug 19, 2019 2.836 2.901 2.821 2.847 710,635 +0.04(+1.58%)
Aug 16, 2019 2.693 2.808 2.693 2.802 417,755 +0.13(+4.96%)
Aug 15, 2019 2.706 2.714 2.644 2.670 271,756 -0.03(-1.15%)
Aug 14, 2019 2.727 2.758 2.692 2.701 326,400 -0.09(-3.08%)
Aug 13, 2019 2.732 2.836 2.727 2.787 245,432 +0.05(+1.71%)
Aug 12, 2019 2.771 2.784 2.654 2.740 528,501 -0.16(-5.38%)
Aug 09, 2019 2.937 2.984 2.896 2.896 345,370 -0.06(-1.93%)
Aug 08, 2019 2.836 2.958 2.829 2.953 324,205 +0.14(+4.89%)
Aug 07, 2019 2.789 2.839 2.740 2.815 344,866 -0.01(-0.37%)
Aug 06, 2019 2.862 2.891 2.778 2.826 230,963 -0.02(-0.64%)
Aug 05, 2019 2.875 2.910 2.818 2.844 479,317 -0.09(-3.10%)
Aug 02, 2019 2.989 2.989 2.893 2.935 364,236 -0.07(-2.25%)
Aug 01, 2019 3.026 3.080 2.992 3.002 425,575 -0.02(-0.77%)
Jul 31, 2019 3.031 3.122 3.005 3.026 527,538 -0.01(-0.17%)
Jul 30, 2019 2.989 3.065 2.956 3.031 560,277 +0.02(+0.60%)
Jul 29, 2019 3.083 3.097 2.995 3.013 345,200 -0.08(-2.44%)
Jul 26, 2019 3.067 3.101 3.044 3.088 323,808 +0.03(+1.11%)
Jul 25, 2019 3.163 3.163 3.034 3.054 376,353 -0.11(-3.45%)
Jul 24, 2019 3.122 3.184 3.117 3.163 396,787 +0.04(+1.33%)
Jul 23, 2019 3.041 3.137 3.036 3.122 354,884 +0.09(+2.91%)
Jul 22, 2019 3.114 3.148 3.031 3.034 808,432 -0.08(-2.59%)
Jul 19, 2019 3.072 3.152 3.031 3.114 403,124 +0.03(+0.84%)
Jul 18, 2019 3.057 3.106 3.039 3.088 359,739 +0.03(+0.93%)
Jul 17, 2019 3.065 3.067 3.013 3.060 314,548 -0.01(-0.42%)
Jul 16, 2019 3.054 3.109 3.039 3.072 364,960 +0.02(+0.51%)
Jul 15, 2019 3.083 3.093 2.935 3.057 409,077 -0.02(-0.76%)
Jul 12, 2019 3.031 3.098 3.031 3.080 277,220 +0.05(+1.54%)
Jul 11, 2019 3.088 3.095 2.995 3.034 260,648 -0.05(-1.68%)
Jul 10, 2019 3.067 3.098 3.044 3.085 301,442 +0.04(+1.19%)
Jul 09, 2019 3.044 3.054 3.005 3.049 297,153 +0.00(+0.00%)
Jul 08, 2019 3.031 3.057 3.021 3.049 304,703 +0.01(+0.17%)
Jul 05, 2019 2.992 3.044 2.969 3.044 132,449 +0.02(+0.77%)
Jul 03, 2019 3.083 3.083 3.005 3.021 114,353 -0.06(-1.94%)
Jul 02, 2019 3.127 3.143 3.052 3.080 540,891 -0.04(-1.41%)
Jul 01, 2019 3.075 3.137 3.060 3.124 560,158 +0.09(+2.91%)
Jun 28, 2019 3.044 3.088 3.026 3.036 985,672 -0.00(-0.09%)
Jun 27, 2019 2.896 3.039 2.896 3.039 424,035 +0.15(+5.12%)
Jun 26, 2019 2.854 2.930 2.854 2.891 270,224 +0.04(+1.46%)
Jun 25, 2019 2.841 2.865 2.813 2.849 539,913 +0.00(+0.09%)
Jun 24, 2019 2.953 2.987 2.844 2.847 594,891 -0.11(-3.61%)
Jun 21, 2019 2.841 2.958 2.823 2.953 915,982 +0.09(+3.18%)
Jun 20, 2019 2.870 2.883 2.839 2.862 295,443 +0.03(+0.92%)
Jun 19, 2019 2.823 2.860 2.806 2.836 366,354 +0.01(+0.46%)
Jun 18, 2019 2.810 2.883 2.783 2.823 326,315 +0.05(+1.68%)
Jun 17, 2019 2.761 2.782 2.739 2.776 246,953 +0.02(+0.56%)
Jun 14, 2019 2.789 2.810 2.753 2.761 240,642 -0.03(-1.12%)
Jun 13, 2019 2.784 2.831 2.784 2.792 386,144 +0.02(+0.66%)
Jun 12, 2019 2.724 2.797 2.706 2.774 309,643 +0.03(+0.95%)
Jun 11, 2019 2.789 2.800 2.735 2.748 947,015 -0.02(-0.84%)
Jun 10, 2019 2.766 2.828 2.766 2.771 290,588 +0.02(+0.66%)
Jun 07, 2019 2.735 2.787 2.725 2.753 296,086 +0.03(+0.95%)
Jun 06, 2019 2.696 2.740 2.654 2.727 494,002 +0.03(+1.16%)
Jun 05, 2019 2.797 2.797 2.674 2.696 446,505 -0.10(-3.53%)
Jun 04, 2019 2.761 2.840 2.761 2.795 544,934 +0.05(+1.89%)
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.