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

Futurefuel Corp (NY: FF )

4.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2018 4.432 4.512 4.324 4.335 653,251 -0.05(-1.15%)
Oct 30, 2018 4.232 4.388 4.220 4.385 278,335 +0.16(+3.82%)
Oct 29, 2018 4.382 4.382 4.179 4.224 495,730 -0.10(-2.32%)
Oct 26, 2018 4.287 4.393 4.234 4.324 265,978 -0.02(-0.43%)
Oct 25, 2018 4.284 4.372 4.271 4.343 460,120 +0.09(+2.11%)
Oct 24, 2018 4.229 4.337 4.229 4.253 747,872 -0.00(-0.06%)
Oct 23, 2018 4.216 4.313 4.158 4.255 505,521 -0.01(-0.31%)
Oct 22, 2018 4.269 4.300 4.173 4.269 263,886 +0.03(+0.62%)
Oct 19, 2018 4.276 4.356 4.218 4.242 190,308 -0.04(-0.86%)
Oct 18, 2018 4.321 4.374 4.226 4.279 307,555 -0.05(-1.16%)
Oct 17, 2018 4.401 4.443 4.245 4.329 664,828 -0.07(-1.68%)
Oct 16, 2018 4.345 4.406 4.300 4.403 275,126 +0.07(+1.65%)
Oct 15, 2018 4.213 4.374 4.181 4.332 380,999 +0.12(+2.82%)
Oct 12, 2018 4.472 4.472 4.189 4.213 520,984 -0.20(-4.55%)
Oct 11, 2018 4.335 4.473 4.300 4.414 687,230 +0.06(+1.27%)
Oct 10, 2018 4.417 4.472 4.351 4.358 748,735 -0.09(-1.96%)
Oct 09, 2018 4.644 4.644 4.377 4.446 763,793 -0.21(-4.49%)
Oct 08, 2018 4.541 4.691 4.522 4.654 714,138 +0.10(+2.09%)
Oct 05, 2018 4.493 4.625 4.393 4.559 785,449 -0.07(-1.48%)
Oct 04, 2018 4.721 4.731 4.607 4.628 496,097 -0.10(-2.01%)
Oct 03, 2018 4.736 4.752 4.662 4.723 1,398,089 -0.01(-0.22%)
Oct 02, 2018 4.874 4.874 4.726 4.734 618,314 -0.14(-2.82%)
Oct 01, 2018 4.935 4.980 4.779 4.871 773,036 -0.03(-0.59%)
Sep 28, 2018 4.710 5.009 4.678 4.900 890,252 +0.18(+3.87%)
Sep 27, 2018 4.805 5.014 4.660 4.718 1,839,106 -0.01(-0.17%)
Sep 26, 2018 4.678 4.773 4.628 4.726 807,409 +0.05(+1.13%)
Sep 25, 2018 4.588 4.697 4.573 4.673 486,808 +0.10(+2.14%)
Sep 24, 2018 4.546 4.586 4.438 4.575 821,298 +0.01(+0.17%)
Sep 21, 2018 4.662 4.691 4.480 4.567 1,806,232 -0.10(-2.15%)
Sep 20, 2018 4.668 4.750 4.641 4.668 272,137 +0.03(+0.63%)
Sep 19, 2018 4.596 4.863 4.388 4.639 2,507,775 +0.03(+0.63%)
Sep 18, 2018 4.858 5.014 4.570 4.610 1,150,684 -0.14(-2.95%)
Sep 17, 2018 4.205 4.792 4.200 4.750 1,580,479 +0.56(+13.30%)
Sep 14, 2018 4.242 4.242 4.134 4.192 381,752 -0.03(-0.69%)
Sep 13, 2018 4.091 4.221 4.076 4.221 1,176,616 +0.15(+3.70%)
Sep 12, 2018 3.994 4.131 3.986 4.070 456,832 +0.07(+1.78%)
Sep 11, 2018 3.967 4.028 3.936 3.999 798,828 +0.02(+0.40%)
Sep 10, 2018 3.943 3.991 3.906 3.983 192,998 +0.06(+1.62%)
Sep 07, 2018 4.041 4.041 3.893 3.920 181,228 -0.15(-3.58%)
Sep 06, 2018 4.049 4.097 4.011 4.065 217,652 +0.02(+0.46%)
Sep 05, 2018 3.928 4.065 3.904 4.047 965,690 +0.13(+3.24%)
Sep 04, 2018 3.920 3.936 3.872 3.920 259,815 +0.00(+0.00%)
Aug 31, 2018 3.920 3.920 3.920 0 +0.02(+0.54%)
Aug 30, 2018 3.888 3.906 3.825 3.899 153,740 +0.00(+0.00%)
Aug 29, 2018 3.922 3.931 3.864 3.899 123,702 -0.02(-0.54%)
Aug 28, 2018 3.951 4.001 3.912 3.920 167,442 -0.03(-0.67%)
Aug 27, 2018 4.017 4.062 3.943 3.946 123,341 -0.05(-1.32%)
Aug 24, 2018 3.980 4.033 3.956 3.999 131,060 +0.03(+0.66%)
Aug 23, 2018 3.935 4.001 3.906 3.972 952,204 +0.03(+0.67%)
Aug 22, 2018 3.880 3.949 3.870 3.946 227,020 +0.07(+1.70%)
Aug 21, 2018 3.835 3.943 3.835 3.880 351,904 +0.04(+1.17%)
Aug 20, 2018 3.833 3.859 3.809 3.835 388,134 +0.02(+0.55%)
Aug 17, 2018 3.709 3.838 3.675 3.814 266,680 +0.09(+2.48%)
Aug 16, 2018 3.606 3.730 3.606 3.722 106,953 +0.16(+4.59%)
Aug 15, 2018 3.554 3.604 3.512 3.559 176,316 -0.02(-0.51%)
Aug 14, 2018 3.541 3.614 3.538 3.577 284,276 +0.04(+1.19%)
Aug 13, 2018 3.538 3.567 3.469 3.535 187,747 +0.01(+0.15%)
Aug 10, 2018 3.572 3.659 3.464 3.530 348,735 +0.00(+0.07%)
Aug 09, 2018 3.646 3.654 3.454 3.527 276,432 -0.12(-3.39%)
Aug 08, 2018 3.738 3.738 3.633 3.651 107,523 -0.09(-2.32%)
Aug 07, 2018 3.704 3.764 3.691 3.738 135,836 +0.03(+0.92%)
Aug 06, 2018 3.685 3.717 3.664 3.704 116,161 +0.02(+0.57%)
Aug 03, 2018 3.654 3.730 3.633 3.683 187,284 +0.03(+0.72%)
Aug 02, 2018 3.606 3.662 3.575 3.656 174,170 +0.04(+1.24%)
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.