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 (%)
Oct 31, 2017 3.875 3.955 3.860 3.940 254,470 +0.10(+2.57%)
Oct 30, 2017 3.960 3.966 3.833 3.841 218,257 -0.11(-2.82%)
Oct 27, 2017 3.981 4.020 3.940 3.953 226,588 -0.01(-0.26%)
Oct 26, 2017 4.002 4.023 3.950 3.963 180,550 -0.02(-0.39%)
Oct 25, 2017 3.921 3.984 3.908 3.978 192,984 +0.05(+1.25%)
Oct 24, 2017 3.945 3.981 3.914 3.929 223,521 +0.02(+0.40%)
Oct 23, 2017 3.976 3.978 3.908 3.914 142,075 -0.04(-1.11%)
Oct 20, 2017 3.929 3.963 3.929 3.958 306,026 +0.07(+1.73%)
Oct 19, 2017 3.945 3.960 3.846 3.890 323,323 -0.08(-1.90%)
Oct 18, 2017 3.984 4.004 3.963 3.966 202,906 -0.00(-0.07%)
Oct 17, 2017 4.010 4.036 3.950 3.968 166,227 -0.04(-1.10%)
Oct 16, 2017 3.999 4.059 3.989 4.012 183,671 +0.02(+0.45%)
Oct 13, 2017 4.007 4.025 3.955 3.994 278,279 -0.00(-0.07%)
Oct 12, 2017 3.960 4.028 3.960 3.997 252,015 +0.02(+0.39%)
Oct 11, 2017 4.015 4.054 3.971 3.981 372,459 -0.04(-0.97%)
Oct 10, 2017 4.062 4.111 4.010 4.020 228,488 -0.01(-0.13%)
Oct 09, 2017 4.043 4.054 4.002 4.025 308,068 +0.00(+0.00%)
Oct 06, 2017 4.080 4.091 4.002 4.025 309,517 -0.09(-2.08%)
Oct 05, 2017 4.150 4.158 4.097 4.111 286,787 -0.03(-0.75%)
Oct 04, 2017 4.204 4.204 4.121 4.142 263,436 -0.07(-1.60%)
Oct 03, 2017 4.204 4.209 4.152 4.209 323,015 +0.01(+0.25%)
Oct 02, 2017 4.087 4.204 4.077 4.199 384,304 +0.11(+2.80%)
Sep 29, 2017 4.124 4.132 4.072 4.085 293,491 -0.05(-1.25%)
Sep 28, 2017 4.121 4.142 4.054 4.137 267,089 +0.01(+0.31%)
Sep 27, 2017 4.043 4.147 4.028 4.124 328,968 +0.10(+2.45%)
Sep 26, 2017 3.997 4.055 3.984 4.025 271,659 +0.05(+1.17%)
Sep 25, 2017 3.953 3.999 3.927 3.978 221,089 +0.01(+0.20%)
Sep 22, 2017 3.895 3.976 3.882 3.971 238,279 +0.08(+2.00%)
Sep 21, 2017 3.882 3.924 3.882 3.893 201,330 -0.01(-0.13%)
Sep 20, 2017 3.893 3.940 3.882 3.898 318,537 -0.00(-0.07%)
Sep 19, 2017 3.864 3.921 3.862 3.901 380,844 +0.03(+0.81%)
Sep 18, 2017 3.877 3.953 3.859 3.869 445,447 -0.01(-0.33%)
Sep 15, 2017 3.854 3.895 3.750 3.882 1,990,572 +0.04(+1.01%)
Sep 14, 2017 3.823 3.882 3.810 3.844 403,805 +0.01(+0.34%)
Sep 13, 2017 3.719 3.841 3.719 3.831 538,891 +0.10(+2.79%)
Sep 12, 2017 3.773 3.820 3.719 3.727 324,783 -0.04(-1.03%)
Sep 11, 2017 3.724 3.781 3.724 3.766 283,103 +0.08(+2.04%)
Sep 08, 2017 3.602 3.727 3.602 3.690 323,936 +0.08(+2.08%)
Sep 07, 2017 3.571 3.641 3.519 3.615 270,734 +0.03(+0.72%)
Sep 06, 2017 3.574 3.633 3.519 3.589 290,232 +0.03(+0.80%)
Sep 05, 2017 3.540 3.607 3.493 3.561 327,169 +0.02(+0.59%)
Sep 01, 2017 3.506 3.548 3.491 3.540 199,107 +0.04(+1.19%)
Aug 31, 2017 3.527 3.581 3.496 3.498 367,824 -0.01(-0.30%)
Aug 30, 2017 3.426 3.537 3.418 3.509 222,870 +0.08(+2.19%)
Aug 29, 2017 3.415 3.470 3.384 3.433 239,545 -0.01(-0.15%)
Aug 28, 2017 3.483 3.483 3.423 3.439 251,564 -0.04(-1.26%)
Aug 25, 2017 3.436 3.490 3.431 3.483 104,415 +0.06(+1.74%)
Aug 24, 2017 3.413 3.438 3.346 3.423 164,938 +0.02(+0.53%)
Aug 23, 2017 3.423 3.488 3.390 3.405 282,421 -0.04(-1.27%)
Aug 22, 2017 3.384 3.464 3.384 3.449 167,016 +0.07(+2.06%)
Aug 21, 2017 3.405 3.405 3.351 3.379 221,790 -0.03(-0.98%)
Aug 18, 2017 3.333 3.428 3.333 3.413 284,948 +0.05(+1.38%)
Aug 17, 2017 3.436 3.472 3.361 3.366 245,042 -0.07(-2.18%)
Aug 16, 2017 3.495 3.516 3.441 3.441 242,506 -0.04(-1.26%)
Aug 15, 2017 3.467 3.508 3.444 3.485 301,499 +0.02(+0.45%)
Aug 14, 2017 3.395 3.503 3.382 3.470 384,766 +0.08(+2.44%)
Aug 11, 2017 3.359 3.459 3.333 3.387 526,580 +0.00(+0.08%)
Aug 10, 2017 3.746 3.782 3.384 3.384 489,023 -0.38(-10.09%)
Aug 09, 2017 3.787 3.824 3.749 3.764 320,152 -0.07(-1.82%)
Aug 08, 2017 3.847 3.911 3.767 3.834 332,349 -0.02(-0.40%)
Aug 07, 2017 3.764 3.857 3.749 3.849 401,689 +0.08(+2.19%)
Aug 04, 2017 3.785 3.818 3.759 3.767 168,951 +0.01(+0.14%)
Aug 03, 2017 3.803 3.821 3.749 3.762 126,637 -0.03(-0.88%)
Aug 02, 2017 3.837 3.837 3.785 3.795 148,383 -0.05(-1.34%)
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.