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

Futurefuel Corp (NY: FF )

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2019 4.713 4.856 4.628 4.856 664,637 +0.12(+2.52%)
Jan 30, 2019 4.753 4.800 4.641 4.737 451,955 +0.02(+0.51%)
Jan 29, 2019 4.485 4.784 4.485 4.713 1,036,284 +0.23(+5.21%)
Jan 28, 2019 4.461 4.517 4.450 4.479 215,584 -0.00(-0.06%)
Jan 25, 2019 4.440 4.525 4.440 4.482 301,266 +0.05(+1.20%)
Jan 24, 2019 4.453 4.485 4.403 4.429 170,982 -0.03(-0.71%)
Jan 23, 2019 4.506 4.515 4.397 4.461 247,558 -0.03(-0.77%)
Jan 22, 2019 4.509 4.556 4.448 4.495 319,428 -0.03(-0.76%)
Jan 18, 2019 4.533 4.593 4.506 4.530 667,762 +0.01(+0.29%)
Jan 17, 2019 4.389 4.517 4.389 4.517 660,945 +0.11(+2.41%)
Jan 16, 2019 4.442 4.503 4.368 4.411 874,660 +0.00(+0.00%)
Jan 15, 2019 4.365 4.418 4.312 4.411 302,318 +0.05(+1.03%)
Jan 14, 2019 4.357 4.445 4.334 4.365 269,635 -0.03(-0.72%)
Jan 11, 2019 4.275 4.448 4.275 4.397 452,087 +0.08(+1.91%)
Jan 10, 2019 4.365 4.408 4.238 4.315 684,775 -0.08(-1.93%)
Jan 09, 2019 4.400 4.450 4.384 4.400 284,777 +0.01(+0.18%)
Jan 08, 2019 4.283 4.392 4.257 4.392 635,615 +0.15(+3.50%)
Jan 07, 2019 4.310 4.336 4.220 4.243 629,386 -0.08(-1.78%)
Jan 04, 2019 4.164 4.320 4.095 4.320 733,747 +0.17(+4.09%)
Jan 03, 2019 4.318 4.326 4.100 4.151 693,357 -0.20(-4.57%)
Jan 02, 2019 4.206 4.350 4.137 4.350 790,165 +0.14(+3.40%)
Dec 31, 2018 4.143 4.217 4.076 4.206 357,447 +0.08(+1.93%)
Dec 28, 2018 4.113 4.188 4.076 4.127 576,515 -0.01(-0.26%)
Dec 27, 2018 4.106 4.151 4.007 4.137 333,417 -0.02(-0.38%)
Dec 26, 2018 4.045 4.156 3.978 4.153 421,271 +0.16(+3.98%)
Dec 24, 2018 3.999 4.055 3.984 3.994 153,838 -0.04(-0.92%)
Dec 21, 2018 4.127 4.159 3.962 4.031 2,404,097 -0.10(-2.31%)
Dec 20, 2018 4.159 4.204 4.068 4.127 541,834 -0.06(-1.52%)
Dec 19, 2018 4.201 4.259 4.127 4.190 636,523 +0.01(+0.13%)
Dec 18, 2018 4.124 4.206 4.068 4.185 413,477 +0.12(+2.87%)
Dec 17, 2018 4.148 4.198 4.045 4.068 1,151,832 -0.08(-1.92%)
Dec 14, 2018 4.090 4.209 4.090 4.148 547,482 +0.03(+0.64%)
Dec 13, 2018 4.180 4.214 4.113 4.121 926,908 -0.05(-1.08%)
Dec 12, 2018 4.334 4.334 4.151 4.167 984,752 -0.11(-2.66%)
Dec 11, 2018 4.347 4.373 4.249 4.281 324,243 -0.01(-0.12%)
Dec 10, 2018 4.172 4.302 4.143 4.286 657,808 +0.14(+3.46%)
Dec 07, 2018 4.289 4.352 4.137 4.143 1,234,098 -0.15(-3.52%)
Dec 06, 2018 4.294 4.323 4.230 4.294 472,030 -0.04(-0.98%)
Dec 04, 2018 4.495 4.527 4.328 4.336 364,234 -0.17(-3.82%)
Dec 03, 2018 4.620 4.620 4.458 4.509 371,699 -0.07(-1.56%)
Nov 30, 2018 4.612 4.649 4.527 4.580 552,007 -0.06(-1.26%)
Nov 29, 2018 4.647 4.705 4.604 4.639 421,842 -0.03(-0.74%)
Nov 28, 2018 4.631 4.702 4.472 4.673 334,156 +0.06(+1.38%)
Nov 27, 2018 4.583 4.641 4.559 4.610 419,307 +0.01(+0.17%)
Nov 26, 2018 4.612 4.652 4.562 4.602 288,259 +0.01(+0.12%)
Nov 23, 2018 4.578 4.633 4.530 4.596 174,039 +0.01(+0.12%)
Nov 21, 2018 4.591 4.591 4.591 0 -0.13(-2.69%)
Nov 20, 2018 4.633 4.768 4.594 4.718 328,852 +0.04(+0.96%)
Nov 19, 2018 4.654 4.726 4.612 4.673 1,046,468 +0.02(+0.45%)
Nov 16, 2018 4.610 4.665 4.567 4.652 413,155 +0.03(+0.57%)
Nov 15, 2018 4.744 4.787 4.594 4.625 481,636 -0.13(-2.78%)
Nov 14, 2018 4.771 4.869 4.713 4.758 497,769 +0.01(+0.22%)
Nov 13, 2018 4.707 4.816 4.689 4.747 533,697 +0.06(+1.24%)
Nov 12, 2018 4.374 4.765 4.279 4.689 582,890 +0.31(+7.19%)
Nov 09, 2018 4.462 4.462 4.364 4.374 690,862 -0.10(-2.19%)
Nov 08, 2018 4.480 4.483 4.380 4.472 327,157 -0.02(-0.53%)
Nov 07, 2018 4.469 4.499 4.382 4.496 292,129 +0.05(+1.07%)
Nov 06, 2018 4.388 4.454 4.310 4.448 237,625 +0.05(+1.14%)
Nov 05, 2018 4.533 4.604 4.385 4.398 411,475 -0.11(-2.52%)
Nov 02, 2018 4.467 4.562 4.435 4.512 1,037,429 +0.06(+1.25%)
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.