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: 4:10 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 (%)
Jun 30, 2020 4.261 4.325 4.156 4.293 516,867 -0.01(-0.17%)
Jun 29, 2020 4.088 4.376 4.083 4.300 580,917 +0.25(+6.12%)
Jun 26, 2020 3.977 4.095 3.883 4.052 816,452 +0.04(+0.89%)
Jun 25, 2020 3.919 4.031 3.822 4.016 759,696 +0.07(+1.82%)
Jun 24, 2020 4.067 4.092 3.919 3.944 992,971 -0.19(-4.52%)
Jun 23, 2020 4.246 4.253 4.074 4.131 719,549 -0.06(-1.37%)
Jun 22, 2020 4.178 4.271 4.113 4.189 475,485 +0.00(+0.09%)
Jun 19, 2020 4.322 4.433 4.160 4.185 772,470 -0.13(-3.00%)
Jun 18, 2020 4.296 4.376 4.235 4.314 577,938 -0.04(-0.83%)
Jun 17, 2020 4.573 4.573 4.329 4.350 519,506 -0.24(-5.17%)
Jun 16, 2020 4.605 4.681 4.490 4.587 642,815 +0.14(+3.23%)
Jun 15, 2020 4.279 4.494 4.261 4.444 409,105 +0.05(+1.06%)
Jun 12, 2020 4.544 4.573 4.268 4.397 564,808 -0.00(-0.08%)
Jun 11, 2020 4.595 4.613 4.397 4.401 606,844 -0.35(-7.41%)
Jun 10, 2020 5.151 5.151 4.728 4.753 599,595 -0.36(-7.03%)
Jun 09, 2020 5.054 5.177 4.932 5.112 545,238 +0.00(+0.00%)
Jun 08, 2020 5.220 5.220 4.995 5.112 535,214 -0.03(-0.56%)
Jun 05, 2020 5.029 5.342 5.026 5.141 839,278 +0.13(+2.58%)
Jun 04, 2020 4.864 5.015 4.808 5.011 669,908 +0.06(+1.23%)
Jun 03, 2020 5.029 5.029 4.907 4.950 766,691 -0.04(-0.72%)
Jun 02, 2020 4.853 5.026 4.850 4.986 820,544 +0.17(+3.50%)
Jun 01, 2020 4.681 4.940 4.641 4.817 595,325 +0.12(+2.52%)
May 29, 2020 4.627 4.746 4.580 4.699 612,409 -0.00(-0.08%)
May 28, 2020 4.613 4.797 4.588 4.702 720,941 +0.08(+1.78%)
May 27, 2020 4.524 4.631 4.440 4.620 631,793 +0.18(+4.11%)
May 26, 2020 4.452 4.529 4.402 4.438 373,086 +0.06(+1.39%)
May 22, 2020 4.331 4.381 4.273 4.377 360,740 +0.08(+1.92%)
May 21, 2020 4.180 4.331 4.180 4.295 537,142 +0.09(+2.04%)
May 20, 2020 4.402 4.406 4.145 4.209 576,474 -0.08(-1.83%)
May 19, 2020 4.213 4.413 4.170 4.288 815,259 +0.03(+0.67%)
May 18, 2020 4.166 4.298 4.166 4.259 1,226,615 +0.18(+4.47%)
May 15, 2020 3.851 4.087 3.798 4.077 968,965 +0.25(+6.64%)
May 14, 2020 3.694 3.833 3.612 3.823 718,200 +0.05(+1.23%)
May 13, 2020 3.748 3.791 3.658 3.776 612,389 -0.03(-0.75%)
May 12, 2020 3.841 3.909 3.791 3.805 755,893 -0.05(-1.30%)
May 11, 2020 3.844 3.930 3.769 3.855 643,328 +0.02(+0.56%)
May 08, 2020 3.690 3.833 3.583 3.833 589,768 +0.21(+5.93%)
May 07, 2020 3.608 3.637 3.540 3.619 486,870 +0.04(+1.00%)
May 06, 2020 3.605 3.665 3.563 3.583 365,273 -0.02(-0.50%)
May 05, 2020 3.669 3.699 3.580 3.601 595,736 +0.00(+0.00%)
May 04, 2020 3.640 3.674 3.522 3.601 278,167 -0.11(-3.08%)
May 01, 2020 3.655 3.726 3.597 3.715 337,250 +0.00(+0.10%)
Apr 30, 2020 3.844 3.844 3.705 3.712 468,252 -0.20(-5.21%)
Apr 29, 2020 3.844 3.944 3.830 3.916 462,114 +0.11(+3.01%)
Apr 28, 2020 3.826 3.844 3.719 3.801 400,175 +0.04(+1.05%)
Apr 27, 2020 3.665 3.780 3.612 3.762 359,501 +0.11(+3.04%)
Apr 24, 2020 3.673 3.751 3.587 3.651 364,375 -0.01(-0.39%)
Apr 23, 2020 3.608 3.758 3.597 3.665 473,476 +0.08(+2.19%)
Apr 22, 2020 3.519 3.615 3.451 3.587 690,745 +0.10(+2.98%)
Apr 21, 2020 3.304 3.515 3.279 3.483 1,231,495 +0.05(+1.46%)
Apr 20, 2020 3.433 3.551 3.322 3.433 1,388,794 +0.04(+1.05%)
Apr 17, 2020 3.240 3.449 3.240 3.397 2,360,781 +0.27(+8.79%)
Apr 16, 2020 3.234 3.286 3.097 3.123 1,396,433 -0.05(-1.71%)
Apr 15, 2020 3.272 3.291 3.153 3.177 996,201 -0.17(-4.96%)
Apr 14, 2020 3.435 3.471 3.305 3.343 790,420 -0.06(-1.68%)
Apr 13, 2020 3.465 3.471 3.359 3.400 709,264 -0.07(-1.96%)
Apr 09, 2020 3.533 3.587 3.413 3.468 1,213,138 +0.00(+0.08%)
Apr 08, 2020 3.498 3.530 3.424 3.465 834,850 +0.02(+0.47%)
Apr 07, 2020 3.533 3.533 3.403 3.449 1,620,980 +0.02(+0.48%)
Apr 06, 2020 3.283 3.441 3.215 3.433 767,949 +0.22(+6.76%)
Apr 03, 2020 3.297 3.373 3.150 3.215 730,753 -0.13(-3.74%)
Apr 02, 2020 3.250 3.378 3.234 3.340 613,939 +0.07(+2.08%)
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.