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 31, 2020 4.364 4.364 4.241 4.244 423,280 -0.10(-2.26%)
Aug 28, 2020 4.325 4.353 4.255 4.343 287,602 +0.04(+0.89%)
Aug 27, 2020 4.392 4.454 4.304 4.304 297,637 -0.10(-2.38%)
Aug 26, 2020 4.371 4.426 4.353 4.409 352,952 +0.02(+0.56%)
Aug 25, 2020 4.458 4.465 4.371 4.385 247,942 -0.05(-1.10%)
Aug 24, 2020 4.332 4.454 4.322 4.433 317,967 +0.13(+3.00%)
Aug 21, 2020 4.374 4.402 4.276 4.304 789,189 -0.11(-2.53%)
Aug 20, 2020 4.538 4.545 4.346 4.416 753,588 -0.15(-3.36%)
Aug 19, 2020 4.734 4.751 4.559 4.570 554,297 -0.16(-3.32%)
Aug 18, 2020 4.887 4.894 4.657 4.727 493,253 -0.17(-3.49%)
Aug 17, 2020 4.989 5.041 4.845 4.898 525,422 -0.06(-1.20%)
Aug 14, 2020 4.933 5.037 4.908 4.957 533,383 +0.00(+0.00%)
Aug 13, 2020 4.915 5.009 4.866 4.957 537,554 +0.00(+0.07%)
Aug 12, 2020 5.002 5.058 4.906 4.954 497,673 +0.03(+0.57%)
Aug 11, 2020 4.797 4.975 4.758 4.926 612,428 +0.18(+3.75%)
Aug 10, 2020 4.584 4.961 4.580 4.748 680,908 -0.24(-4.90%)
Aug 07, 2020 4.852 5.048 4.794 4.992 883,433 +0.21(+4.30%)
Aug 06, 2020 4.664 4.838 4.648 4.786 789,616 +0.13(+2.70%)
Aug 05, 2020 4.636 4.688 4.625 4.660 320,978 +0.07(+1.60%)
Aug 04, 2020 4.598 4.610 4.556 4.587 301,000 -0.03(-0.68%)
Aug 03, 2020 4.622 4.674 4.601 4.618 339,279 +0.02(+0.38%)
Jul 31, 2020 4.632 4.695 4.538 4.601 413,644 -0.07(-1.49%)
Jul 30, 2020 4.618 4.713 4.618 4.671 412,758 -0.02(-0.45%)
Jul 29, 2020 4.573 4.716 4.573 4.692 461,069 +0.13(+2.91%)
Jul 28, 2020 4.730 4.730 4.517 4.559 502,591 -0.16(-3.40%)
Jul 27, 2020 4.556 4.797 4.556 4.720 808,803 +0.18(+3.92%)
Jul 24, 2020 4.542 4.573 4.440 4.542 753,955 +0.02(+0.39%)
Jul 23, 2020 4.371 4.535 4.371 4.524 431,673 +0.12(+2.78%)
Jul 22, 2020 4.542 4.542 4.343 4.402 335,378 -0.14(-3.07%)
Jul 21, 2020 4.577 4.660 4.514 4.542 711,639 +0.02(+0.46%)
Jul 20, 2020 4.420 4.545 4.392 4.521 563,472 +0.09(+1.97%)
Jul 17, 2020 4.339 4.451 4.304 4.433 410,206 +0.09(+2.09%)
Jul 16, 2020 4.409 4.423 4.259 4.343 398,138 -0.06(-1.43%)
Jul 15, 2020 4.186 4.454 4.172 4.406 789,785 +0.32(+7.86%)
Jul 14, 2020 4.032 4.098 3.980 4.084 665,368 +0.07(+1.65%)
Jul 13, 2020 4.091 4.130 4.018 4.018 396,831 -0.01(-0.35%)
Jul 10, 2020 3.955 4.049 3.938 4.032 276,431 +0.07(+1.85%)
Jul 09, 2020 4.011 4.029 3.871 3.959 455,220 -0.07(-1.65%)
Jul 08, 2020 4.022 4.105 3.987 4.025 476,467 -0.01(-0.26%)
Jul 07, 2020 4.029 4.126 4.015 4.036 520,690 -0.05(-1.11%)
Jul 06, 2020 4.081 4.168 4.039 4.081 405,356 +0.07(+1.74%)
Jul 02, 2020 4.025 4.133 3.978 4.011 381,560 +0.04(+1.06%)
Jul 01, 2020 4.172 4.203 3.945 3.969 367,452 -0.20(-4.85%)
Jun 30, 2020 4.140 4.203 4.039 4.172 531,887 -0.01(-0.17%)
Jun 29, 2020 3.973 4.252 3.968 4.179 597,798 +0.24(+6.12%)
Jun 26, 2020 3.864 3.980 3.774 3.938 840,178 +0.03(+0.89%)
Jun 25, 2020 3.809 3.917 3.714 3.903 781,773 +0.07(+1.82%)
Jun 24, 2020 3.952 3.976 3.809 3.833 1,021,827 -0.18(-4.52%)
Jun 23, 2020 4.126 4.133 3.959 4.015 740,460 -0.06(-1.37%)
Jun 22, 2020 4.060 4.151 3.997 4.070 489,303 +0.00(+0.09%)
Jun 19, 2020 4.200 4.308 4.042 4.067 794,918 -0.13(-3.00%)
Jun 18, 2020 4.175 4.252 4.116 4.193 594,733 -0.03(-0.83%)
Jun 17, 2020 4.444 4.444 4.207 4.228 534,603 -0.23(-5.17%)
Jun 16, 2020 4.475 4.549 4.364 4.458 661,495 +0.14(+3.23%)
Jun 15, 2020 4.158 4.367 4.140 4.318 420,994 +0.05(+1.06%)
Jun 12, 2020 4.416 4.444 4.147 4.273 581,221 -0.00(-0.08%)
Jun 11, 2020 4.465 4.482 4.273 4.276 624,479 -0.34(-7.41%)
Jun 10, 2020 5.006 5.006 4.594 4.618 617,020 -0.35(-7.03%)
Jun 09, 2020 4.912 5.030 4.793 4.968 561,083 +0.00(+0.00%)
Jun 08, 2020 5.072 5.072 4.854 4.968 550,768 -0.03(-0.56%)
Jun 05, 2020 4.887 5.191 4.884 4.996 863,668 +0.13(+2.58%)
Jun 04, 2020 4.727 4.873 4.673 4.870 689,376 +0.06(+1.23%)
Jun 03, 2020 4.887 4.887 4.769 4.810 788,971 -0.03(-0.72%)
Jun 02, 2020 4.716 4.884 4.713 4.845 844,389 +0.16(+3.50%)
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.