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

Futurefuel Corp (NY: FF )

4.675 -0.085 (-1.80%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 23, 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 (%)
Feb 28, 2019 4.930 4.946 4.886 4.901 236,097 -0.01(-0.27%)
Feb 27, 2019 4.936 4.949 4.888 4.914 203,522 -0.04(-0.80%)
Feb 26, 2019 5.044 5.060 4.954 4.954 228,427 -0.10(-1.94%)
Feb 25, 2019 5.084 5.110 5.020 5.052 377,096 -0.03(-0.63%)
Feb 22, 2019 5.060 5.116 5.055 5.084 259,696 +0.05(+1.00%)
Feb 21, 2019 5.026 5.042 4.962 5.034 312,885 -0.01(-0.16%)
Feb 20, 2019 5.026 5.060 4.994 5.042 518,601 +0.02(+0.48%)
Feb 19, 2019 4.957 5.076 4.949 5.018 638,926 +0.06(+1.18%)
Feb 15, 2019 4.867 4.962 4.845 4.959 519,016 +0.13(+2.69%)
Feb 14, 2019 4.710 4.869 4.710 4.830 481,126 +0.08(+1.73%)
Feb 13, 2019 4.692 4.750 4.690 4.747 397,230 +0.06(+1.30%)
Feb 12, 2019 4.628 4.697 4.594 4.687 783,975 +0.08(+1.67%)
Feb 11, 2019 4.636 4.636 4.578 4.610 175,525 -0.01(-0.11%)
Feb 08, 2019 4.647 4.692 4.551 4.615 236,294 -0.05(-0.97%)
Feb 07, 2019 4.689 4.722 4.604 4.660 273,972 -0.05(-0.96%)
Feb 06, 2019 4.785 4.785 4.689 4.705 430,760 -0.07(-1.44%)
Feb 05, 2019 4.777 4.798 4.729 4.774 216,820 +0.00(+0.00%)
Feb 04, 2019 4.840 4.840 4.718 4.774 281,884 -0.05(-0.93%)
Feb 01, 2019 4.851 4.946 4.777 4.819 474,097 -0.03(-0.66%)
Jan 31, 2019 4.708 4.851 4.623 4.851 665,363 +0.12(+2.52%)
Jan 30, 2019 4.747 4.795 4.636 4.732 452,450 +0.02(+0.51%)
Jan 29, 2019 4.480 4.779 4.480 4.708 1,037,417 +0.23(+5.21%)
Jan 28, 2019 4.456 4.512 4.445 4.475 215,820 -0.00(-0.06%)
Jan 25, 2019 4.435 4.520 4.435 4.477 301,595 +0.05(+1.20%)
Jan 24, 2019 4.448 4.480 4.398 4.424 171,169 -0.03(-0.71%)
Jan 23, 2019 4.501 4.510 4.392 4.456 247,829 -0.03(-0.77%)
Jan 22, 2019 4.504 4.551 4.443 4.490 319,778 -0.03(-0.76%)
Jan 18, 2019 4.528 4.588 4.501 4.525 668,493 +0.01(+0.29%)
Jan 17, 2019 4.385 4.512 4.385 4.512 661,668 +0.11(+2.41%)
Jan 16, 2019 4.437 4.498 4.363 4.406 875,616 +0.00(+0.00%)
Jan 15, 2019 4.361 4.414 4.308 4.406 302,648 +0.05(+1.03%)
Jan 14, 2019 4.353 4.440 4.329 4.361 269,930 -0.03(-0.72%)
Jan 11, 2019 4.271 4.443 4.271 4.392 452,582 +0.08(+1.91%)
Jan 10, 2019 4.361 4.403 4.233 4.310 685,524 -0.08(-1.93%)
Jan 09, 2019 4.395 4.445 4.379 4.395 285,089 +0.01(+0.18%)
Jan 08, 2019 4.279 4.387 4.252 4.387 636,310 +0.15(+3.50%)
Jan 07, 2019 4.305 4.332 4.215 4.239 630,074 -0.08(-1.78%)
Jan 04, 2019 4.159 4.316 4.090 4.316 734,549 +0.17(+4.09%)
Jan 03, 2019 4.313 4.321 4.096 4.146 694,115 -0.20(-4.57%)
Jan 02, 2019 4.202 4.345 4.133 4.345 791,030 +0.14(+3.40%)
Dec 31, 2018 4.138 4.212 4.072 4.202 357,838 +0.08(+1.93%)
Dec 28, 2018 4.109 4.183 4.072 4.122 577,146 -0.01(-0.26%)
Dec 27, 2018 4.101 4.146 4.003 4.133 333,782 -0.02(-0.38%)
Dec 26, 2018 4.040 4.151 3.974 4.149 421,731 +0.16(+3.98%)
Dec 24, 2018 3.995 4.051 3.979 3.990 154,006 -0.04(-0.92%)
Dec 21, 2018 4.122 4.154 3.958 4.027 2,406,726 -0.10(-2.31%)
Dec 20, 2018 4.154 4.199 4.064 4.122 542,426 -0.06(-1.52%)
Dec 19, 2018 4.196 4.255 4.122 4.186 637,220 +0.01(+0.13%)
Dec 18, 2018 4.120 4.202 4.064 4.181 413,929 +0.12(+2.87%)
Dec 17, 2018 4.143 4.194 4.040 4.064 1,153,092 -0.08(-1.92%)
Dec 14, 2018 4.085 4.204 4.085 4.143 548,081 +0.03(+0.64%)
Dec 13, 2018 4.175 4.210 4.109 4.117 927,922 -0.05(-1.08%)
Dec 12, 2018 4.329 4.329 4.146 4.162 985,829 -0.11(-2.66%)
Dec 11, 2018 4.342 4.369 4.244 4.276 324,598 -0.01(-0.12%)
Dec 10, 2018 4.167 4.297 4.138 4.281 658,528 +0.14(+3.46%)
Dec 07, 2018 4.284 4.347 4.133 4.138 1,235,447 -0.15(-3.52%)
Dec 06, 2018 4.289 4.318 4.226 4.289 472,546 -0.04(-0.98%)
Dec 04, 2018 4.490 4.522 4.324 4.332 364,632 -0.17(-3.82%)
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.