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

Futurefuel Corp (NY: FF )

4.500 +0.170 (+3.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 29, 2017 3.567 3.567 3.567 0 -0.05(-1.40%)
Dec 28, 2017 3.608 3.633 3.583 3.618 233,008 +0.01(+0.14%)
Dec 27, 2017 3.590 3.653 3.583 3.613 348,253 +0.01(+0.35%)
Dec 26, 2017 3.583 3.651 3.583 3.600 218,466 +0.00(+0.00%)
Dec 22, 2017 3.648 3.681 3.588 3.600 337,024 -0.07(-2.00%)
Dec 21, 2017 3.621 3.694 3.621 3.674 293,443 +0.06(+1.61%)
Dec 20, 2017 3.669 3.724 3.615 3.615 316,904 -0.03(-0.83%)
Dec 19, 2017 3.669 3.712 3.636 3.646 268,844 -0.02(-0.62%)
Dec 18, 2017 3.638 3.760 3.638 3.669 286,294 +0.05(+1.47%)
Dec 15, 2017 3.610 3.689 3.588 3.615 1,169,606 +0.02(+0.63%)
Dec 14, 2017 3.653 3.704 3.583 3.593 283,114 -0.05(-1.39%)
Dec 13, 2017 3.664 3.764 3.641 3.643 555,522 -0.02(-0.55%)
Dec 12, 2017 3.633 3.691 3.633 3.664 208,694 +0.03(+0.77%)
Dec 11, 2017 3.623 3.669 3.618 3.636 219,307 +0.02(+0.42%)
Dec 08, 2017 3.704 3.733 3.618 3.621 285,776 +0.00(+0.00%)
Dec 07, 2017 3.709 3.737 3.656 165,468 +0.00(+0.00%)
Dec 06, 2017 3.694 3.732 3.669 3.707 174,675 +0.01(+0.14%)
Dec 05, 2017 3.734 3.740 3.679 3.702 248,523 -0.03(-0.88%)
Dec 04, 2017 3.750 3.831 3.724 3.734 263,085 +0.03(+0.89%)
Dec 01, 2017 3.798 3.798 3.610 3.702 257,678 -0.10(-2.60%)
Nov 30, 2017 3.894 3.904 3.786 3.800 447,193 -0.07(-1.90%)
Nov 29, 2017 3.899 3.949 3.864 3.874 207,161 -0.02(-0.58%)
Nov 28, 2017 3.798 3.901 3.792 3.896 232,189 +0.10(+2.59%)
Nov 27, 2017 3.889 3.901 3.788 3.798 170,039 -0.10(-2.65%)
Nov 24, 2017 3.803 3.909 3.783 3.901 125,831 +0.12(+3.13%)
Nov 22, 2017 3.785 3.828 3.758 3.783 181,455 -0.01(-0.20%)
Nov 21, 2017 3.727 3.793 3.672 3.790 304,233 +0.09(+2.45%)
Nov 20, 2017 3.657 3.712 3.647 3.700 127,837 +0.05(+1.24%)
Nov 17, 2017 3.649 3.692 3.627 3.654 133,908 -0.01(-0.34%)
Nov 16, 2017 3.594 3.712 3.594 3.667 181,201 +0.08(+2.32%)
Nov 15, 2017 3.566 3.609 3.566 3.584 165,261 -0.01(-0.14%)
Nov 14, 2017 3.548 3.609 3.548 3.589 208,652 +0.02(+0.49%)
Nov 13, 2017 3.614 3.634 3.553 3.571 269,859 -0.06(-1.67%)
Nov 10, 2017 3.581 3.725 3.576 3.632 188,426 +0.03(+0.84%)
Nov 09, 2017 3.695 3.707 3.574 3.601 263,193 -0.14(-3.71%)
Nov 08, 2017 3.720 3.763 3.702 3.740 142,279 +0.01(+0.13%)
Nov 07, 2017 3.783 3.818 3.707 3.735 174,266 -0.06(-1.59%)
Nov 06, 2017 3.793 3.856 3.793 3.796 138,254 -0.01(-0.20%)
Nov 03, 2017 3.823 3.836 3.775 3.803 107,270 -0.02(-0.53%)
Nov 02, 2017 3.808 3.856 3.790 3.823 187,874 +0.00(+0.07%)
Nov 01, 2017 3.871 3.874 3.755 3.821 138,313 -0.01(-0.20%)
Oct 31, 2017 3.765 3.843 3.751 3.828 261,865 +0.10(+2.57%)
Oct 30, 2017 3.848 3.854 3.725 3.732 224,600 -0.11(-2.82%)
Oct 27, 2017 3.869 3.906 3.828 3.841 233,173 -0.01(-0.26%)
Oct 26, 2017 3.889 3.909 3.838 3.851 185,797 -0.02(-0.39%)
Oct 25, 2017 3.811 3.871 3.798 3.866 198,592 +0.05(+1.26%)
Oct 24, 2017 3.833 3.869 3.803 3.818 230,016 +0.02(+0.40%)
Oct 23, 2017 3.864 3.866 3.798 3.803 146,204 -0.04(-1.11%)
Oct 20, 2017 3.818 3.851 3.818 3.846 314,919 +0.07(+1.73%)
Oct 19, 2017 3.833 3.848 3.738 3.780 332,719 -0.07(-1.90%)
Oct 18, 2017 3.871 3.891 3.851 3.854 208,803 -0.00(-0.07%)
Oct 17, 2017 3.896 3.922 3.838 3.856 171,058 -0.04(-1.10%)
Oct 16, 2017 3.886 3.944 3.876 3.899 189,008 +0.02(+0.46%)
Oct 13, 2017 3.894 3.912 3.843 3.881 286,366 -0.00(-0.07%)
Oct 12, 2017 3.848 3.914 3.848 3.884 259,339 +0.02(+0.39%)
Oct 11, 2017 3.901 3.939 3.859 3.869 383,283 -0.04(-0.97%)
Oct 10, 2017 3.947 3.995 3.896 3.906 235,128 -0.01(-0.13%)
Oct 09, 2017 3.929 3.939 3.889 3.912 317,021 +0.00(+0.00%)
Oct 06, 2017 3.965 3.976 3.889 3.912 318,512 -0.08(-2.08%)
Oct 05, 2017 4.033 4.040 3.981 3.995 295,121 -0.03(-0.75%)
Oct 04, 2017 4.086 4.086 4.005 4.025 271,092 -0.07(-1.60%)
Oct 03, 2017 4.086 4.091 4.035 4.091 332,402 +0.01(+0.25%)
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.