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 (%)
Mar 31, 2020 3.251 3.251 3.020 3.066 778,989 -0.15(-4.73%)
Mar 30, 2020 3.121 3.224 2.881 3.219 867,069 +0.18(+6.00%)
Mar 27, 2020 2.941 3.098 2.919 3.036 602,782 -0.04(-1.24%)
Mar 26, 2020 2.813 3.126 2.811 3.074 1,098,706 +0.27(+9.50%)
Mar 25, 2020 2.911 2.960 2.767 2.808 915,152 -0.02(-0.67%)
Mar 24, 2020 2.781 3.069 2.772 2.827 1,097,832 +0.18(+6.89%)
Mar 23, 2020 2.658 2.751 2.582 2.645 625,787 -0.05(-1.82%)
Mar 20, 2020 2.830 2.862 2.585 2.694 718,193 -0.17(-5.89%)
Mar 19, 2020 2.851 2.966 2.723 2.862 667,390 +0.01(+0.48%)
Mar 18, 2020 3.118 3.191 2.797 2.849 539,379 -0.41(-12.46%)
Mar 17, 2020 2.843 3.262 2.707 3.254 816,505 +0.44(+15.56%)
Mar 16, 2020 2.541 2.903 2.541 2.816 716,693 +0.03(+0.98%)
Mar 13, 2020 2.596 2.789 2.481 2.789 1,093,829 +0.33(+13.38%)
Mar 12, 2020 2.424 2.625 2.381 2.460 953,484 -0.10(-3.93%)
Mar 11, 2020 2.525 2.574 2.479 2.560 413,912 -0.05(-1.77%)
Mar 10, 2020 2.577 2.606 2.480 2.606 411,068 +0.11(+4.36%)
Mar 09, 2020 2.683 2.737 2.468 2.498 532,333 -0.30(-10.61%)
Mar 06, 2020 2.683 2.808 2.683 2.794 523,023 -0.00(-0.10%)
Mar 05, 2020 2.762 2.821 2.721 2.797 413,240 -0.05(-1.63%)
Mar 04, 2020 2.835 2.849 2.721 2.843 521,425 +0.06(+2.25%)
Mar 03, 2020 2.832 2.911 2.734 2.781 456,530 -0.06(-2.20%)
Mar 02, 2020 2.775 2.849 2.748 2.843 392,455 +0.08(+2.75%)
Feb 28, 2020 2.767 2.821 2.685 2.767 602,047 -0.04(-1.36%)
Feb 27, 2020 2.878 2.970 2.805 2.805 486,873 -0.16(-5.38%)
Feb 26, 2020 2.997 3.021 2.951 2.965 368,018 -0.00(-0.09%)
Feb 25, 2020 3.078 3.108 2.951 2.967 349,038 -0.11(-3.60%)
Feb 24, 2020 3.067 3.111 3.049 3.078 243,773 -0.12(-3.64%)
Feb 21, 2020 3.254 3.262 3.180 3.195 267,655 -0.06(-1.99%)
Feb 20, 2020 3.235 3.297 3.235 3.259 232,797 +0.01(+0.33%)
Feb 19, 2020 3.208 3.261 3.203 3.249 240,083 +0.05(+1.52%)
Feb 18, 2020 3.224 3.268 3.181 3.200 278,339 -0.02(-0.67%)
Feb 14, 2020 3.168 3.235 3.154 3.222 364,883 +0.05(+1.71%)
Feb 13, 2020 3.100 3.176 3.089 3.168 407,179 +0.05(+1.65%)
Feb 12, 2020 3.157 3.189 3.113 3.116 451,804 +0.00(+0.09%)
Feb 11, 2020 3.097 3.140 3.089 3.113 321,892 +0.05(+1.68%)
Feb 10, 2020 3.081 3.112 3.059 3.062 388,706 -0.03(-0.88%)
Feb 07, 2020 3.178 3.193 3.062 3.089 377,452 -0.10(-3.14%)
Feb 06, 2020 3.216 3.227 3.182 3.189 470,673 +0.00(+0.00%)
Feb 05, 2020 3.157 3.197 3.138 3.189 396,569 +0.08(+2.61%)
Feb 04, 2020 3.094 3.132 3.089 3.108 423,970 +0.06(+2.13%)
Feb 03, 2020 2.986 3.069 2.984 3.043 487,989 +0.08(+2.65%)
Jan 31, 2020 3.062 3.073 2.940 2.965 446,584 -0.12(-4.03%)
Jan 30, 2020 3.027 3.094 3.027 3.089 300,061 +0.02(+0.71%)
Jan 29, 2020 3.073 3.103 3.046 3.067 240,438 -0.01(-0.18%)
Jan 28, 2020 3.097 3.146 3.073 3.073 296,912 -0.01(-0.26%)
Jan 27, 2020 3.046 3.124 3.030 3.081 402,055 -0.05(-1.56%)
Jan 24, 2020 3.124 3.146 3.090 3.130 453,608 +0.01(+0.17%)
Jan 23, 2020 3.073 3.140 3.024 3.124 593,665 +0.05(+1.49%)
Jan 22, 2020 3.097 3.108 3.065 3.078 280,538 -0.02(-0.61%)
Jan 21, 2020 3.151 3.178 3.073 3.097 424,484 -0.07(-2.30%)
Jan 17, 2020 3.151 3.184 3.146 3.170 465,069 +0.05(+1.56%)
Jan 16, 2020 3.138 3.205 3.115 3.122 465,324 +0.01(+0.35%)
Jan 15, 2020 3.122 3.178 3.103 3.111 342,047 -0.02(-0.52%)
Jan 14, 2020 3.127 3.181 3.084 3.127 647,170 -0.03(-0.86%)
Jan 13, 2020 3.140 3.170 3.135 3.154 223,765 +0.01(+0.17%)
Jan 10, 2020 3.189 3.214 3.143 3.149 304,623 -0.05(-1.52%)
Jan 09, 2020 3.308 3.308 3.195 3.197 352,653 -0.08(-2.48%)
Jan 08, 2020 3.287 3.335 3.273 3.278 454,765 +0.00(+0.00%)
Jan 07, 2020 3.257 3.322 3.249 3.278 383,190 +0.00(+0.08%)
Jan 06, 2020 3.216 3.303 3.216 3.276 402,950 +0.01(+0.41%)
Jan 03, 2020 3.227 3.284 3.220 3.262 556,012 -0.02(-0.66%)
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.