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, 2020 3.059 3.069 2.937 2.961 447,073 -0.12(-4.03%)
Jan 30, 2020 3.024 3.091 3.024 3.086 300,390 +0.02(+0.71%)
Jan 29, 2020 3.069 3.099 3.042 3.064 240,701 -0.01(-0.18%)
Jan 28, 2020 3.094 3.142 3.069 3.069 297,236 -0.01(-0.26%)
Jan 27, 2020 3.042 3.121 3.026 3.078 402,495 -0.05(-1.56%)
Jan 24, 2020 3.121 3.142 3.087 3.126 454,104 +0.01(+0.17%)
Jan 23, 2020 3.069 3.137 3.021 3.121 594,314 +0.05(+1.49%)
Jan 22, 2020 3.094 3.105 3.061 3.075 280,845 -0.02(-0.61%)
Jan 21, 2020 3.148 3.175 3.069 3.094 424,948 -0.07(-2.30%)
Jan 17, 2020 3.148 3.180 3.142 3.167 465,577 +0.05(+1.56%)
Jan 16, 2020 3.134 3.202 3.111 3.118 465,833 +0.01(+0.35%)
Jan 15, 2020 3.118 3.175 3.099 3.107 342,421 -0.02(-0.52%)
Jan 14, 2020 3.124 3.178 3.080 3.124 647,878 -0.03(-0.86%)
Jan 13, 2020 3.137 3.167 3.132 3.151 224,010 +0.01(+0.17%)
Jan 10, 2020 3.186 3.210 3.140 3.145 304,957 -0.05(-1.52%)
Jan 09, 2020 3.305 3.305 3.191 3.194 353,039 -0.08(-2.48%)
Jan 08, 2020 3.283 3.332 3.269 3.275 455,263 +0.00(+0.00%)
Jan 07, 2020 3.253 3.318 3.245 3.275 383,609 +0.00(+0.08%)
Jan 06, 2020 3.213 3.299 3.213 3.272 403,390 +0.01(+0.41%)
Jan 03, 2020 3.224 3.280 3.217 3.259 556,620 -0.02(-0.66%)
Jan 02, 2020 3.375 3.375 3.244 3.280 443,790 -0.07(-2.02%)
Dec 31, 2019 3.329 3.399 3.329 3.348 413,764 +0.00(+0.08%)
Dec 30, 2019 3.345 3.396 3.329 3.345 393,705 -0.00(-0.08%)
Dec 27, 2019 3.375 3.378 3.318 3.348 522,572 -0.02(-0.72%)
Dec 26, 2019 3.332 3.388 3.326 3.372 491,854 +0.05(+1.38%)
Dec 24, 2019 3.315 3.332 3.286 3.326 183,936 +0.02(+0.57%)
Dec 23, 2019 3.345 3.372 3.291 3.307 545,795 -0.05(-1.37%)
Dec 20, 2019 3.469 3.488 3.340 3.353 2,564,748 -0.09(-2.59%)
Dec 19, 2019 3.478 3.499 3.415 3.442 956,751 -0.01(-0.31%)
Dec 18, 2019 3.575 3.596 3.440 3.453 730,894 -0.13(-3.55%)
Dec 17, 2019 3.315 3.626 3.267 3.580 2,340,360 +0.38(+11.91%)
Dec 16, 2019 3.164 3.264 3.164 3.199 463,705 +0.04(+1.28%)
Dec 13, 2019 3.097 3.178 3.097 3.159 374,904 +0.06(+2.01%)
Dec 12, 2019 3.056 3.142 3.056 3.097 349,982 +0.04(+1.24%)
Dec 11, 2019 3.059 3.105 3.032 3.059 234,739 +0.01(+0.44%)
Dec 10, 2019 3.126 3.134 3.040 3.045 246,053 -0.09(-2.76%)
Dec 09, 2019 3.161 3.188 3.126 3.132 285,789 -0.05(-1.45%)
Dec 06, 2019 3.148 3.211 3.148 3.178 359,360 +0.08(+2.53%)
Dec 05, 2019 3.121 3.151 3.086 3.099 392,976 -0.01(-0.26%)
Dec 04, 2019 2.986 3.130 2.959 3.107 375,548 +0.16(+5.31%)
Dec 03, 2019 2.951 2.970 2.897 2.951 441,769 -0.03(-0.91%)
Dec 02, 2019 3.032 3.053 2.975 2.978 216,826 -0.05(-1.78%)
Nov 29, 2019 3.018 3.037 3.007 3.032 115,469 -0.00(-0.09%)
Nov 27, 2019 3.034 3.050 2.971 3.034 126,504 +0.03(+0.89%)
Nov 26, 2019 3.083 3.107 2.999 3.007 216,147 -0.09(-2.86%)
Nov 25, 2019 3.018 3.107 2.999 3.096 212,125 +0.10(+3.23%)
Nov 22, 2019 3.026 3.026 2.986 2.999 105,296 -0.02(-0.62%)
Nov 21, 2019 3.021 3.037 2.964 3.018 145,561 +0.00(+0.09%)
Nov 20, 2019 3.069 3.083 3.005 3.016 275,503 -0.06(-1.92%)
Nov 19, 2019 3.069 3.102 3.064 3.075 199,798 -0.01(-0.17%)
Nov 18, 2019 3.212 3.212 3.077 3.080 334,268 -0.15(-4.50%)
Nov 15, 2019 3.249 3.271 3.201 3.225 282,401 +0.01(+0.25%)
Nov 14, 2019 3.241 3.322 3.179 3.217 381,473 -0.03(-1.07%)
Nov 13, 2019 3.239 3.292 3.233 3.252 292,946 -0.03(-0.82%)
Nov 12, 2019 3.319 3.365 3.257 3.279 198,626 -0.04(-1.13%)
Nov 11, 2019 3.352 3.427 3.300 3.317 259,750 +0.03(+0.90%)
Nov 08, 2019 3.260 3.298 3.239 3.287 276,820 +0.03(+0.82%)
Nov 07, 2019 3.357 3.360 3.247 3.260 278,517 -0.04(-1.30%)
Nov 06, 2019 3.395 3.411 3.287 3.303 401,200 -0.09(-2.77%)
Nov 05, 2019 3.448 3.489 3.395 3.397 404,080 -0.03(-1.02%)
Nov 04, 2019 3.429 3.440 3.376 3.432 272,984 +0.05(+1.59%)
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.