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 (%)
Dec 29, 2017 3.675 3.675 3.675 0 -0.05(-1.40%)
Dec 28, 2017 3.717 3.743 3.691 3.727 226,181 +0.01(+0.14%)
Dec 27, 2017 3.699 3.764 3.691 3.722 338,049 +0.01(+0.35%)
Dec 26, 2017 3.691 3.761 3.691 3.709 212,064 +0.00(+0.00%)
Dec 22, 2017 3.759 3.792 3.696 3.709 327,149 -0.08(-2.00%)
Dec 21, 2017 3.730 3.805 3.730 3.785 284,845 +0.06(+1.61%)
Dec 20, 2017 3.779 3.837 3.725 3.725 307,618 -0.03(-0.83%)
Dec 19, 2017 3.779 3.824 3.745 3.756 260,967 -0.02(-0.62%)
Dec 18, 2017 3.748 3.873 3.748 3.779 277,905 +0.05(+1.47%)
Dec 15, 2017 3.719 3.800 3.696 3.725 1,135,335 +0.02(+0.63%)
Dec 14, 2017 3.764 3.816 3.691 3.701 274,819 -0.05(-1.39%)
Dec 13, 2017 3.774 3.877 3.751 3.753 539,244 -0.02(-0.55%)
Dec 12, 2017 3.743 3.803 3.743 3.774 202,579 +0.03(+0.77%)
Dec 11, 2017 3.732 3.779 3.727 3.745 212,881 +0.02(+0.42%)
Dec 08, 2017 3.816 3.846 3.727 3.730 277,403 +0.00(+0.00%)
Dec 07, 2017 3.821 3.850 3.766 160,620 +0.00(+0.00%)
Dec 06, 2017 3.805 3.845 3.779 3.818 169,557 +0.01(+0.14%)
Dec 05, 2017 3.847 3.852 3.790 3.813 241,241 -0.03(-0.88%)
Dec 04, 2017 3.863 3.946 3.837 3.847 255,377 +0.03(+0.89%)
Dec 01, 2017 3.912 3.912 3.719 3.813 250,128 -0.10(-2.60%)
Nov 30, 2017 4.011 4.022 3.901 3.915 434,090 -0.08(-1.90%)
Nov 29, 2017 4.017 4.069 3.980 3.991 201,091 -0.02(-0.58%)
Nov 28, 2017 3.913 4.019 3.906 4.014 225,386 +0.10(+2.59%)
Nov 27, 2017 4.006 4.019 3.902 3.913 165,057 -0.11(-2.65%)
Nov 24, 2017 3.918 4.027 3.897 4.019 122,144 +0.12(+3.13%)
Nov 22, 2017 3.900 3.944 3.871 3.897 176,138 -0.01(-0.20%)
Nov 21, 2017 3.840 3.908 3.783 3.905 295,319 +0.09(+2.45%)
Nov 20, 2017 3.767 3.824 3.757 3.811 124,092 +0.05(+1.24%)
Nov 17, 2017 3.759 3.804 3.736 3.765 129,984 -0.01(-0.34%)
Nov 16, 2017 3.702 3.824 3.702 3.778 175,891 +0.09(+2.32%)
Nov 15, 2017 3.674 3.718 3.674 3.692 160,418 -0.01(-0.14%)
Nov 14, 2017 3.655 3.718 3.655 3.697 202,538 +0.02(+0.49%)
Nov 13, 2017 3.723 3.744 3.661 3.679 261,951 -0.06(-1.67%)
Nov 10, 2017 3.689 3.837 3.684 3.741 182,904 +0.03(+0.84%)
Nov 09, 2017 3.806 3.819 3.681 3.710 255,481 -0.14(-3.71%)
Nov 08, 2017 3.832 3.876 3.814 3.853 138,110 +0.01(+0.14%)
Nov 07, 2017 3.897 3.933 3.819 3.848 169,160 -0.06(-1.59%)
Nov 06, 2017 3.908 3.972 3.908 3.910 134,203 -0.01(-0.20%)
Nov 03, 2017 3.939 3.952 3.889 3.918 104,127 -0.02(-0.53%)
Nov 02, 2017 3.923 3.972 3.905 3.939 182,369 +0.00(+0.07%)
Nov 01, 2017 3.988 3.991 3.869 3.936 134,261 -0.01(-0.20%)
Oct 31, 2017 3.879 3.959 3.865 3.944 254,192 +0.10(+2.57%)
Oct 30, 2017 3.965 3.970 3.837 3.845 218,019 -0.11(-2.82%)
Oct 27, 2017 3.985 4.024 3.944 3.957 226,340 -0.01(-0.26%)
Oct 26, 2017 4.006 4.027 3.954 3.967 180,352 -0.02(-0.39%)
Oct 25, 2017 3.926 3.988 3.913 3.983 192,773 +0.05(+1.25%)
Oct 24, 2017 3.949 3.985 3.918 3.933 223,277 +0.02(+0.40%)
Oct 23, 2017 3.980 3.983 3.913 3.918 141,920 -0.04(-1.11%)
Oct 20, 2017 3.933 3.967 3.933 3.962 305,692 +0.07(+1.73%)
Oct 19, 2017 3.949 3.965 3.850 3.895 322,970 -0.08(-1.90%)
Oct 18, 2017 3.988 4.009 3.967 3.970 202,684 -0.00(-0.07%)
Oct 17, 2017 4.014 4.040 3.954 3.972 166,046 -0.04(-1.10%)
Oct 16, 2017 4.004 4.063 3.993 4.017 183,470 +0.02(+0.45%)
Oct 13, 2017 4.011 4.030 3.959 3.998 277,975 -0.00(-0.06%)
Oct 12, 2017 3.965 4.032 3.965 4.001 251,740 +0.02(+0.39%)
Oct 11, 2017 4.019 4.058 3.975 3.985 372,052 -0.04(-0.97%)
Oct 10, 2017 4.066 4.115 4.014 4.024 228,238 -0.01(-0.13%)
Oct 09, 2017 4.048 4.058 4.006 4.030 307,732 +0.00(+0.00%)
Oct 06, 2017 4.084 4.096 4.006 4.030 309,179 -0.09(-2.08%)
Oct 05, 2017 4.154 4.162 4.101 4.115 286,473 -0.03(-0.75%)
Oct 04, 2017 4.209 4.209 4.126 4.147 263,148 -0.07(-1.60%)
Oct 03, 2017 4.209 4.214 4.157 4.214 322,662 +0.01(+0.25%)
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.