Skip to main content

Futurefuel Corp (NY: FF )

4.515 +0.015 (+0.33%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.012 4.019 3.961 3.974 301,690 -0.05(-1.25%)
Sep 28, 2017 4.009 4.029 3.944 4.024 274,551 +0.01(+0.31%)
Sep 27, 2017 3.933 4.034 3.918 4.012 338,158 +0.10(+2.45%)
Sep 26, 2017 3.888 3.945 3.875 3.916 279,248 +0.05(+1.17%)
Sep 25, 2017 3.845 3.891 3.820 3.870 227,266 +0.01(+0.20%)
Sep 22, 2017 3.790 3.868 3.777 3.863 244,935 +0.08(+2.00%)
Sep 21, 2017 3.777 3.817 3.777 3.787 206,955 -0.01(-0.13%)
Sep 20, 2017 3.787 3.833 3.777 3.792 327,436 -0.00(-0.07%)
Sep 19, 2017 3.759 3.815 3.757 3.795 391,483 +0.03(+0.80%)
Sep 18, 2017 3.772 3.845 3.754 3.764 457,891 -0.01(-0.33%)
Sep 15, 2017 3.749 3.790 3.648 3.777 2,046,180 +0.04(+1.01%)
Sep 14, 2017 3.719 3.777 3.706 3.739 415,086 +0.01(+0.34%)
Sep 13, 2017 3.618 3.737 3.618 3.726 553,946 +0.10(+2.79%)
Sep 12, 2017 3.671 3.716 3.618 3.625 333,857 -0.04(-1.03%)
Sep 11, 2017 3.623 3.678 3.623 3.663 291,012 +0.07(+2.04%)
Sep 08, 2017 3.504 3.625 3.504 3.590 332,985 +0.07(+2.08%)
Sep 07, 2017 3.474 3.542 3.424 3.517 278,298 +0.03(+0.72%)
Sep 06, 2017 3.477 3.535 3.424 3.492 298,340 +0.03(+0.80%)
Sep 05, 2017 3.444 3.509 3.398 3.464 336,308 +0.02(+0.59%)
Sep 01, 2017 3.411 3.451 3.396 3.444 204,669 +0.04(+1.19%)
Aug 31, 2017 3.431 3.484 3.401 3.403 378,099 -0.01(-0.30%)
Aug 30, 2017 3.333 3.441 3.325 3.413 229,096 +0.07(+2.19%)
Aug 29, 2017 3.323 3.375 3.292 3.340 246,237 -0.01(-0.15%)
Aug 28, 2017 3.388 3.388 3.330 3.345 258,591 -0.04(-1.26%)
Aug 25, 2017 3.343 3.395 3.338 3.388 107,332 +0.06(+1.74%)
Aug 24, 2017 3.320 3.345 3.255 3.330 169,545 +0.02(+0.53%)
Aug 23, 2017 3.330 3.393 3.297 3.313 290,311 -0.04(-1.27%)
Aug 22, 2017 3.292 3.370 3.292 3.355 171,682 +0.07(+2.06%)
Aug 21, 2017 3.313 3.313 3.260 3.287 227,986 -0.03(-0.98%)
Aug 18, 2017 3.242 3.335 3.242 3.320 292,909 +0.05(+1.38%)
Aug 17, 2017 3.343 3.378 3.270 3.275 251,887 -0.07(-2.18%)
Aug 16, 2017 3.401 3.421 3.348 3.348 249,281 -0.04(-1.26%)
Aug 15, 2017 3.373 3.413 3.350 3.390 309,922 +0.02(+0.45%)
Aug 14, 2017 3.302 3.408 3.290 3.375 395,515 +0.08(+2.44%)
Aug 11, 2017 3.267 3.365 3.242 3.295 541,291 +0.00(+0.08%)
Aug 10, 2017 3.644 3.679 3.292 3.292 502,684 -0.37(-10.09%)
Aug 09, 2017 3.684 3.720 3.647 3.662 329,096 -0.07(-1.82%)
Aug 08, 2017 3.742 3.805 3.664 3.730 341,633 -0.02(-0.40%)
Aug 07, 2017 3.662 3.752 3.647 3.745 412,910 +0.08(+2.19%)
Aug 04, 2017 3.682 3.715 3.657 3.664 173,671 +0.01(+0.14%)
Aug 03, 2017 3.700 3.717 3.647 3.659 130,175 -0.03(-0.88%)
Aug 02, 2017 3.732 3.732 3.682 3.692 152,528 -0.05(-1.34%)
Aug 01, 2017 3.659 3.765 3.659 3.742 330,150 +0.08(+2.27%)
Jul 31, 2017 3.715 3.715 3.654 3.659 338,391 -0.06(-1.69%)
Jul 28, 2017 3.684 3.737 3.662 3.722 145,414 +0.04(+1.09%)
Jul 27, 2017 3.674 3.737 3.647 3.682 136,326 +0.01(+0.21%)
Jul 26, 2017 3.750 3.760 3.664 3.674 256,753 -0.08(-2.08%)
Jul 25, 2017 3.737 3.825 3.710 3.752 285,604 +0.02(+0.61%)
Jul 24, 2017 3.712 3.765 3.677 3.730 197,914 +0.02(+0.54%)
Jul 21, 2017 3.775 3.775 3.679 3.710 253,749 +0.01(+0.20%)
Jul 20, 2017 3.752 3.760 3.654 3.702 149,333 -0.06(-1.54%)
Jul 19, 2017 3.757 3.803 3.742 3.760 277,861 +0.00(+0.00%)
Jul 18, 2017 3.752 3.790 3.730 3.760 176,544 -0.02(-0.53%)
Jul 17, 2017 3.770 3.825 3.735 3.780 393,649 +0.00(+0.00%)
Jul 14, 2017 3.780 3.808 3.707 3.780 251,887 -0.01(-0.13%)
Jul 13, 2017 3.750 3.790 3.701 3.785 251,083 +0.03(+0.87%)
Jul 12, 2017 3.740 3.795 3.730 3.752 189,161 +0.03(+0.74%)
Jul 11, 2017 3.757 3.765 3.678 3.725 461,404 -0.02(-0.54%)
Jul 10, 2017 3.770 3.798 3.740 3.745 445,779 -0.05(-1.32%)
Jul 07, 2017 3.740 3.805 3.677 3.795 259,562 +0.06(+1.62%)
Jul 06, 2017 3.690 3.755 3.655 3.735 388,015 +0.02(+0.54%)
Jul 05, 2017 3.790 3.790 3.684 3.715 449,245 -0.08(-2.12%)
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.