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 (%)
Nov 30, 2018 4.607 4.644 4.522 4.575 552,610 -0.06(-1.26%)
Nov 29, 2018 4.641 4.700 4.599 4.634 422,303 -0.03(-0.74%)
Nov 28, 2018 4.626 4.697 4.467 4.668 334,522 +0.06(+1.38%)
Nov 27, 2018 4.578 4.636 4.554 4.604 419,766 +0.01(+0.17%)
Nov 26, 2018 4.607 4.647 4.557 4.597 288,574 +0.01(+0.12%)
Nov 23, 2018 4.573 4.628 4.525 4.591 174,230 +0.01(+0.12%)
Nov 21, 2018 4.586 4.586 4.586 0 -0.13(-2.69%)
Nov 20, 2018 4.628 4.763 4.589 4.713 329,211 +0.04(+0.96%)
Nov 19, 2018 4.649 4.721 4.607 4.668 1,047,612 +0.02(+0.45%)
Nov 16, 2018 4.604 4.660 4.562 4.647 413,607 +0.03(+0.57%)
Nov 15, 2018 4.739 4.781 4.589 4.620 482,163 -0.13(-2.78%)
Nov 14, 2018 4.766 4.863 4.707 4.752 498,313 +0.01(+0.22%)
Nov 13, 2018 4.702 4.810 4.684 4.742 534,280 +0.06(+1.24%)
Nov 12, 2018 4.370 4.760 4.274 4.684 583,527 +0.31(+7.19%)
Nov 09, 2018 4.457 4.457 4.359 4.370 691,618 -0.10(-2.19%)
Nov 08, 2018 4.475 4.478 4.375 4.467 327,515 -0.02(-0.53%)
Nov 07, 2018 4.465 4.494 4.377 4.491 292,449 +0.05(+1.07%)
Nov 06, 2018 4.383 4.449 4.305 4.443 237,884 +0.05(+1.14%)
Nov 05, 2018 4.528 4.599 4.380 4.393 411,925 -0.11(-2.52%)
Nov 02, 2018 4.462 4.557 4.430 4.507 1,038,563 +0.06(+1.25%)
Nov 01, 2018 4.364 4.494 4.335 4.451 461,528 +0.12(+2.80%)
Oct 31, 2018 4.428 4.507 4.319 4.330 653,965 -0.05(-1.15%)
Oct 30, 2018 4.227 4.383 4.215 4.380 278,639 +0.16(+3.82%)
Oct 29, 2018 4.377 4.377 4.174 4.219 496,272 -0.10(-2.32%)
Oct 26, 2018 4.282 4.388 4.230 4.319 266,269 -0.02(-0.43%)
Oct 25, 2018 4.280 4.367 4.267 4.338 460,623 +0.09(+2.11%)
Oct 24, 2018 4.224 4.333 4.224 4.248 748,690 -0.00(-0.06%)
Oct 23, 2018 4.211 4.309 4.153 4.251 506,074 -0.01(-0.31%)
Oct 22, 2018 4.264 4.296 4.169 4.264 264,174 +0.03(+0.62%)
Oct 19, 2018 4.272 4.351 4.214 4.237 190,516 -0.04(-0.86%)
Oct 18, 2018 4.317 4.370 4.222 4.274 307,891 -0.05(-1.16%)
Oct 17, 2018 4.396 4.438 4.240 4.325 665,555 -0.07(-1.68%)
Oct 16, 2018 4.340 4.401 4.296 4.399 275,427 +0.07(+1.65%)
Oct 15, 2018 4.208 4.369 4.177 4.327 381,416 +0.12(+2.82%)
Oct 12, 2018 4.467 4.467 4.185 4.208 521,554 -0.20(-4.55%)
Oct 11, 2018 4.330 4.468 4.296 4.409 687,982 +0.06(+1.27%)
Oct 10, 2018 4.412 4.467 4.346 4.354 749,553 -0.09(-1.96%)
Oct 09, 2018 4.639 4.639 4.372 4.441 764,628 -0.21(-4.49%)
Oct 08, 2018 4.536 4.686 4.517 4.649 714,919 +0.10(+2.09%)
Oct 05, 2018 4.488 4.620 4.388 4.554 786,308 -0.07(-1.48%)
Oct 04, 2018 4.715 4.726 4.602 4.623 496,639 -0.10(-2.01%)
Oct 03, 2018 4.731 4.747 4.657 4.718 1,399,618 -0.01(-0.22%)
Oct 02, 2018 4.869 4.869 4.721 4.729 618,990 -0.14(-2.82%)
Oct 01, 2018 4.929 4.974 4.773 4.866 773,881 -0.03(-0.59%)
Sep 28, 2018 4.705 5.003 4.673 4.895 891,225 +0.18(+3.87%)
Sep 27, 2018 4.800 5.008 4.655 4.713 1,841,117 -0.01(-0.17%)
Sep 26, 2018 4.673 4.768 4.623 4.721 808,292 +0.05(+1.13%)
Sep 25, 2018 4.583 4.692 4.568 4.668 487,340 +0.10(+2.14%)
Sep 24, 2018 4.541 4.581 4.433 4.570 822,196 +0.01(+0.17%)
Sep 21, 2018 4.657 4.686 4.475 4.562 1,808,207 -0.10(-2.15%)
Sep 20, 2018 4.663 4.744 4.636 4.663 272,435 +0.03(+0.63%)
Sep 19, 2018 4.591 4.858 4.383 4.634 2,510,517 +0.03(+0.63%)
Sep 18, 2018 4.853 5.008 4.565 4.604 1,151,942 -0.14(-2.95%)
Sep 17, 2018 4.201 4.787 4.196 4.744 1,582,207 +0.56(+13.30%)
Sep 14, 2018 4.237 4.237 4.129 4.187 382,170 -0.03(-0.69%)
Sep 13, 2018 4.087 4.216 4.071 4.216 1,177,902 +0.15(+3.70%)
Sep 12, 2018 3.989 4.127 3.981 4.066 457,331 +0.07(+1.78%)
Sep 11, 2018 3.963 4.024 3.931 3.995 799,701 +0.02(+0.40%)
Sep 10, 2018 3.939 3.987 3.902 3.979 193,209 +0.06(+1.62%)
Sep 07, 2018 4.037 4.037 3.889 3.915 181,426 -0.15(-3.58%)
Sep 06, 2018 4.045 4.092 4.006 4.061 217,890 +0.02(+0.46%)
Sep 05, 2018 3.923 4.061 3.900 4.042 966,746 +0.13(+3.24%)
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.