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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 4.062 4.122 4.044 4.051 389,863 +0.02(+0.44%)
Sep 29, 2020 4.065 4.094 3.980 4.033 309,690 -0.03(-0.79%)
Sep 28, 2020 3.923 4.101 3.884 4.065 389,532 +0.19(+4.78%)
Sep 25, 2020 3.959 4.044 3.877 3.880 279,814 -0.11(-2.68%)
Sep 24, 2020 4.115 4.197 3.973 3.987 453,937 -0.11(-2.78%)
Sep 23, 2020 4.561 4.582 4.101 4.101 594,827 -0.43(-9.44%)
Sep 22, 2020 4.586 4.611 4.479 4.529 668,914 -0.00(-0.08%)
Sep 21, 2020 4.415 4.536 4.333 4.532 706,660 +0.07(+1.52%)
Sep 18, 2020 4.347 4.489 4.336 4.465 1,279,795 +0.15(+3.55%)
Sep 17, 2020 4.286 4.347 4.197 4.311 471,172 +0.01(+0.33%)
Sep 16, 2020 4.276 4.329 4.251 4.297 580,367 +0.05(+1.17%)
Sep 15, 2020 4.172 4.247 4.144 4.247 331,281 +0.09(+2.23%)
Sep 14, 2020 4.073 4.187 4.041 4.155 364,562 +0.10(+2.55%)
Sep 11, 2020 4.033 4.112 4.000 4.051 370,747 +0.04(+0.98%)
Sep 10, 2020 4.151 4.151 3.937 4.012 732,901 -0.11(-2.60%)
Sep 09, 2020 4.112 4.151 4.048 4.119 408,990 +0.04(+1.05%)
Sep 08, 2020 4.251 4.251 4.044 4.076 540,396 -0.21(-4.83%)
Sep 04, 2020 4.347 4.349 4.215 4.283 304,793 +0.01(+0.33%)
Sep 03, 2020 4.365 4.440 4.229 4.269 372,600 -0.11(-2.60%)
Sep 02, 2020 4.404 4.443 4.293 4.383 233,590 -0.00(-0.08%)
Sep 01, 2020 4.283 4.390 4.222 4.386 291,156 +0.07(+1.74%)
Aug 31, 2020 4.432 4.432 4.308 4.311 416,719 -0.10(-2.26%)
Aug 28, 2020 4.393 4.422 4.322 4.411 283,145 +0.04(+0.89%)
Aug 27, 2020 4.461 4.525 4.372 4.372 293,024 -0.11(-2.38%)
Aug 26, 2020 4.439 4.496 4.422 4.478 347,481 +0.02(+0.56%)
Aug 25, 2020 4.528 4.535 4.439 4.454 244,099 -0.05(-1.10%)
Aug 24, 2020 4.400 4.525 4.390 4.503 313,039 +0.13(+3.00%)
Aug 21, 2020 4.443 4.471 4.344 4.372 776,957 -0.11(-2.53%)
Aug 20, 2020 4.610 4.617 4.415 4.486 741,908 -0.16(-3.36%)
Aug 19, 2020 4.808 4.826 4.631 4.642 545,705 -0.16(-3.32%)
Aug 18, 2020 4.964 4.971 4.730 4.801 485,608 -0.17(-3.49%)
Aug 17, 2020 5.067 5.120 4.922 4.975 517,278 -0.06(-1.20%)
Aug 14, 2020 5.010 5.117 4.986 5.035 525,115 +0.00(+0.00%)
Aug 13, 2020 4.993 5.088 4.943 5.035 529,222 +0.00(+0.07%)
Aug 12, 2020 5.081 5.138 4.984 5.032 489,959 +0.03(+0.57%)
Aug 11, 2020 4.872 5.053 4.833 5.003 602,935 +0.18(+3.75%)
Aug 10, 2020 4.656 5.039 4.652 4.822 670,354 -0.25(-4.90%)
Aug 07, 2020 4.929 5.127 4.870 5.071 869,740 +0.21(+4.30%)
Aug 06, 2020 4.737 4.915 4.721 4.861 777,377 +0.13(+2.70%)
Aug 05, 2020 4.709 4.762 4.698 4.734 316,003 +0.07(+1.60%)
Aug 04, 2020 4.670 4.682 4.627 4.659 296,335 -0.03(-0.68%)
Aug 03, 2020 4.695 4.748 4.673 4.691 334,021 +0.02(+0.38%)
Jul 31, 2020 4.705 4.769 4.610 4.673 407,232 -0.07(-1.49%)
Jul 30, 2020 4.691 4.787 4.691 4.744 406,361 -0.02(-0.45%)
Jul 29, 2020 4.645 4.790 4.645 4.766 453,923 +0.13(+2.91%)
Jul 28, 2020 4.805 4.805 4.588 4.631 494,801 -0.16(-3.40%)
Jul 27, 2020 4.627 4.872 4.627 4.794 796,266 +0.18(+3.92%)
Jul 24, 2020 4.613 4.645 4.510 4.613 742,269 +0.02(+0.39%)
Jul 23, 2020 4.439 4.606 4.439 4.595 424,982 +0.12(+2.78%)
Jul 22, 2020 4.613 4.613 4.411 4.471 330,180 -0.14(-3.07%)
Jul 21, 2020 4.649 4.734 4.585 4.613 700,609 +0.02(+0.46%)
Jul 20, 2020 4.489 4.617 4.461 4.592 554,738 +0.09(+1.97%)
Jul 17, 2020 4.408 4.521 4.372 4.503 403,848 +0.09(+2.09%)
Jul 16, 2020 4.478 4.493 4.326 4.411 391,967 -0.06(-1.43%)
Jul 15, 2020 4.252 4.525 4.237 4.475 777,543 +0.33(+7.86%)
Jul 14, 2020 4.096 4.163 4.042 4.149 655,055 +0.07(+1.65%)
Jul 13, 2020 4.156 4.195 4.081 4.081 390,681 -0.01(-0.35%)
Jul 10, 2020 4.017 4.113 4.000 4.096 272,146 +0.07(+1.85%)
Jul 09, 2020 4.074 4.092 3.932 4.021 448,164 -0.07(-1.65%)
Jul 08, 2020 4.085 4.170 4.049 4.088 469,081 -0.01(-0.26%)
Jul 07, 2020 4.092 4.191 4.078 4.099 512,619 -0.05(-1.11%)
Jul 06, 2020 4.145 4.234 4.103 4.145 399,073 +0.07(+1.74%)
Jul 02, 2020 4.088 4.198 4.041 4.074 375,646 +0.04(+1.06%)
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.