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

Futurefuel Corp (NY: FF )

4.360 +0.260 (+6.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2017 3.550 3.572 3.495 3.545 468,410 -0.01(-0.28%)
Mar 30, 2017 3.495 3.597 3.480 3.555 620,445 +0.06(+1.72%)
Mar 29, 2017 3.437 3.517 3.425 3.495 451,448 +0.05(+1.52%)
Mar 28, 2017 3.410 3.480 3.395 3.442 291,852 +0.02(+0.51%)
Mar 27, 2017 3.337 3.452 3.320 3.425 263,530 +0.05(+1.41%)
Mar 24, 2017 3.477 3.532 3.347 3.377 490,932 -0.09(-2.67%)
Mar 23, 2017 3.410 3.522 3.375 3.470 499,293 +0.07(+1.98%)
Mar 22, 2017 3.352 3.435 3.337 3.402 525,047 +0.05(+1.42%)
Mar 21, 2017 3.567 3.602 3.352 3.355 697,092 -0.21(-5.96%)
Mar 20, 2017 3.557 3.630 3.537 3.567 661,281 +0.03(+0.78%)
Mar 17, 2017 3.315 3.667 3.305 3.540 2,094,714 +0.22(+6.79%)
Mar 16, 2017 3.320 3.320 3.277 3.315 298,073 +0.01(+0.38%)
Mar 15, 2017 3.287 3.347 3.267 3.302 333,840 +0.04(+1.23%)
Mar 14, 2017 3.252 3.295 3.215 3.262 186,386 -0.02(-0.68%)
Mar 13, 2017 3.290 3.240 3.285 264,790 +0.05(+1.55%)
Mar 10, 2017 3.267 3.280 3.215 3.235 373,924 -0.00(-0.15%)
Mar 09, 2017 3.290 3.305 3.232 3.240 427,242 -0.05(-1.45%)
Mar 08, 2017 3.300 3.325 3.280 3.287 252,756 +0.00(+0.08%)
Mar 07, 2017 3.275 3.295 3.257 3.285 215,961 -0.00(-0.08%)
Mar 06, 2017 3.345 3.347 3.275 3.287 367,344 -0.07(-2.23%)
Mar 03, 2017 3.367 3.405 3.342 3.362 297,181 -0.01(-0.22%)
Mar 02, 2017 3.402 3.412 3.340 3.370 331,880 -0.03(-1.03%)
Mar 01, 2017 3.372 3.417 3.362 3.405 590,778 +0.10(+2.95%)
Feb 28, 2017 3.415 3.417 3.280 3.307 618,033 -0.12(-3.43%)
Feb 27, 2017 3.400 3.435 3.377 3.425 1,066,245 +0.04(+1.11%)
Feb 24, 2017 3.285 3.395 3.265 3.387 714,307 +0.10(+2.95%)
Feb 23, 2017 3.320 3.322 3.220 3.290 491,929 -0.01(-0.30%)
Feb 22, 2017 3.312 3.335 3.280 3.300 405,399 -0.01(-0.30%)
Feb 21, 2017 3.330 3.342 3.295 3.310 333,933 +0.00(+0.15%)
Feb 17, 2017 3.305 3.305 3.305 0 +0.02(+0.61%)
Feb 16, 2017 3.280 3.295 3.250 3.285 340,683 +0.00(+0.00%)
Feb 15, 2017 3.280 3.293 3.235 3.285 349,784 +0.01(+0.23%)
Feb 14, 2017 3.253 3.283 3.193 3.278 552,285 +0.01(+0.38%)
Feb 13, 2017 3.300 3.362 3.253 3.265 412,109 -0.02(-0.68%)
Feb 10, 2017 3.255 3.295 3.225 3.288 325,808 +0.06(+1.93%)
Feb 09, 2017 3.201 3.263 3.198 3.225 348,249 +0.02(+0.54%)
Feb 08, 2017 3.233 3.260 3.156 3.208 343,885 -0.05(-1.53%)
Feb 07, 2017 3.243 3.258 3.178 3.258 646,734 +0.03(+0.93%)
Feb 06, 2017 3.235 3.288 3.213 3.228 407,580 -0.04(-1.22%)
Feb 03, 2017 3.205 3.278 3.205 3.268 367,010 +0.07(+2.26%)
Feb 02, 2017 3.253 3.268 3.192 3.196 500,166 -0.09(-2.80%)
Feb 01, 2017 3.253 3.308 3.243 3.288 450,438 +0.05(+1.69%)
Jan 31, 2017 3.258 3.285 3.212 3.233 424,509 -0.01(-0.23%)
Jan 30, 2017 3.310 3.310 3.215 3.240 450,823 -0.10(-2.91%)
Jan 27, 2017 3.350 3.355 3.315 3.337 324,932 -0.01(-0.37%)
Jan 26, 2017 3.360 3.372 3.305 3.350 357,780 -0.01(-0.30%)
Jan 25, 2017 3.387 3.387 3.305 3.360 834,051 -0.02(-0.74%)
Jan 24, 2017 3.322 3.420 3.322 3.385 330,589 +0.06(+1.80%)
Jan 23, 2017 3.320 3.342 3.310 3.325 370,333 +0.01(+0.23%)
Jan 20, 2017 3.320 3.349 3.300 3.317 383,854 +0.01(+0.30%)
Jan 19, 2017 3.347 3.347 3.285 3.308 352,151 -0.03(-0.89%)
Jan 18, 2017 3.310 3.347 3.310 3.337 434,546 +0.03(+0.83%)
Jan 17, 2017 3.355 3.365 3.303 3.310 675,677 -0.05(-1.48%)
Jan 13, 2017 3.360 3.360 3.360 0 +0.02(+0.67%)
Jan 12, 2017 3.417 3.419 3.288 3.337 496,280 -0.09(-2.76%)
Jan 11, 2017 3.427 3.457 3.392 3.432 497,148 +0.00(+0.15%)
Jan 10, 2017 3.397 3.452 3.382 3.427 451,129 +0.06(+1.70%)
Jan 09, 2017 3.407 3.415 3.342 3.370 496,871 -0.05(-1.60%)
Jan 06, 2017 3.454 3.473 3.413 3.425 429,097 -0.00(-0.14%)
Jan 05, 2017 3.517 3.519 3.385 3.429 598,806 -0.11(-3.03%)
Jan 04, 2017 3.499 3.569 3.484 3.536 797,132 +0.06(+1.86%)
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.