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 (%)
Mar 29, 2019 3.645 3.667 3.531 3.565 618,247 -0.06(-1.69%)
Mar 28, 2019 3.637 3.688 3.603 3.627 385,640 +0.02(+0.44%)
Mar 27, 2019 3.520 3.643 3.520 3.611 440,504 +0.09(+2.41%)
Mar 26, 2019 3.571 3.587 3.502 3.525 481,631 -0.01(-0.38%)
Mar 25, 2019 3.475 3.573 3.467 3.539 513,074 +0.03(+0.83%)
Mar 22, 2019 3.725 3.728 3.486 3.510 746,783 -0.23(-6.25%)
Mar 21, 2019 3.757 3.842 3.717 3.744 921,527 -0.04(-1.05%)
Mar 20, 2019 3.805 3.841 3.736 3.784 942,784 -0.02(-0.49%)
Mar 19, 2019 3.781 3.847 3.677 3.802 1,268,351 +0.05(+1.28%)
Mar 18, 2019 4.619 4.619 3.640 3.754 2,641,545 -1.00(-20.95%)
Mar 15, 2019 4.779 4.812 4.715 4.749 1,088,792 -0.03(-0.61%)
Mar 14, 2019 4.691 4.781 4.683 4.779 531,974 +0.09(+1.93%)
Mar 13, 2019 4.723 4.723 4.670 4.688 575,402 -0.01(-0.23%)
Mar 12, 2019 4.765 4.773 4.675 4.699 682,011 -0.06(-1.29%)
Mar 11, 2019 4.686 4.765 4.659 4.760 304,129 +0.09(+2.00%)
Mar 08, 2019 4.691 4.720 4.664 4.667 158,977 -0.04(-0.79%)
Mar 07, 2019 4.845 4.845 4.662 4.704 437,907 -0.13(-2.70%)
Mar 06, 2019 4.949 4.954 4.789 4.835 381,148 -0.11(-2.26%)
Mar 05, 2019 4.941 5.018 4.936 4.946 318,162 +0.01(+0.11%)
Mar 04, 2019 4.949 4.986 4.909 4.941 399,369 +0.01(+0.11%)
Mar 01, 2019 4.954 4.970 4.882 4.936 279,996 +0.03(+0.60%)
Feb 28, 2019 4.936 4.952 4.892 4.906 235,839 -0.01(-0.27%)
Feb 27, 2019 4.941 4.954 4.893 4.920 203,300 -0.04(-0.80%)
Feb 26, 2019 5.050 5.066 4.960 4.960 228,178 -0.10(-1.94%)
Feb 25, 2019 5.089 5.116 5.026 5.058 376,684 -0.03(-0.63%)
Feb 22, 2019 5.066 5.121 5.060 5.089 259,413 +0.05(+1.00%)
Feb 21, 2019 5.031 5.047 4.967 5.039 312,543 -0.01(-0.16%)
Feb 20, 2019 5.031 5.066 4.999 5.047 518,034 +0.02(+0.48%)
Feb 19, 2019 4.962 5.082 4.954 5.023 638,228 +0.06(+1.18%)
Feb 15, 2019 4.872 4.967 4.851 4.965 518,449 +0.13(+2.69%)
Feb 14, 2019 4.715 4.875 4.715 4.835 480,600 +0.08(+1.73%)
Feb 13, 2019 4.697 4.755 4.695 4.753 396,796 +0.06(+1.30%)
Feb 12, 2019 4.633 4.702 4.599 4.692 783,118 +0.08(+1.67%)
Feb 11, 2019 4.641 4.641 4.583 4.615 175,333 -0.01(-0.11%)
Feb 08, 2019 4.652 4.697 4.556 4.620 236,035 -0.05(-0.97%)
Feb 07, 2019 4.694 4.727 4.609 4.665 273,673 -0.05(-0.96%)
Feb 06, 2019 4.790 4.790 4.694 4.710 430,290 -0.07(-1.44%)
Feb 05, 2019 4.782 4.803 4.734 4.779 216,583 +0.00(+0.00%)
Feb 04, 2019 4.845 4.845 4.723 4.779 281,576 -0.05(-0.93%)
Feb 01, 2019 4.856 4.952 4.782 4.824 473,580 -0.03(-0.66%)
Jan 31, 2019 4.713 4.856 4.628 4.856 664,637 +0.12(+2.52%)
Jan 30, 2019 4.753 4.800 4.641 4.737 451,955 +0.02(+0.51%)
Jan 29, 2019 4.485 4.784 4.485 4.713 1,036,284 +0.23(+5.21%)
Jan 28, 2019 4.461 4.517 4.450 4.479 215,584 -0.00(-0.06%)
Jan 25, 2019 4.440 4.525 4.440 4.482 301,266 +0.05(+1.20%)
Jan 24, 2019 4.453 4.485 4.403 4.429 170,982 -0.03(-0.71%)
Jan 23, 2019 4.506 4.515 4.397 4.461 247,558 -0.03(-0.77%)
Jan 22, 2019 4.509 4.556 4.448 4.495 319,428 -0.03(-0.76%)
Jan 18, 2019 4.533 4.593 4.506 4.530 667,762 +0.01(+0.29%)
Jan 17, 2019 4.389 4.517 4.389 4.517 660,945 +0.11(+2.41%)
Jan 16, 2019 4.442 4.503 4.368 4.411 874,660 +0.00(+0.00%)
Jan 15, 2019 4.365 4.418 4.312 4.411 302,318 +0.05(+1.03%)
Jan 14, 2019 4.357 4.445 4.334 4.365 269,635 -0.03(-0.72%)
Jan 11, 2019 4.275 4.448 4.275 4.397 452,087 +0.08(+1.91%)
Jan 10, 2019 4.365 4.408 4.238 4.315 684,775 -0.08(-1.93%)
Jan 09, 2019 4.400 4.450 4.384 4.400 284,777 +0.01(+0.18%)
Jan 08, 2019 4.283 4.392 4.257 4.392 635,615 +0.15(+3.50%)
Jan 07, 2019 4.310 4.336 4.220 4.243 629,386 -0.08(-1.78%)
Jan 04, 2019 4.164 4.320 4.095 4.320 733,747 +0.17(+4.09%)
Jan 03, 2019 4.318 4.326 4.100 4.151 693,357 -0.20(-4.57%)
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.