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 (%)
Jul 31, 2017 3.823 3.823 3.761 3.766 328,835 -0.06(-1.69%)
Jul 28, 2017 3.792 3.846 3.768 3.830 141,307 +0.04(+1.09%)
Jul 27, 2017 3.781 3.846 3.753 3.789 132,476 +0.01(+0.21%)
Jul 26, 2017 3.859 3.869 3.771 3.781 249,502 -0.08(-2.08%)
Jul 25, 2017 3.846 3.936 3.817 3.861 277,538 +0.02(+0.61%)
Jul 24, 2017 3.820 3.874 3.784 3.838 192,325 +0.02(+0.54%)
Jul 21, 2017 3.885 3.885 3.786 3.817 246,583 +0.01(+0.20%)
Jul 20, 2017 3.861 3.869 3.761 3.810 145,116 -0.06(-1.54%)
Jul 19, 2017 3.867 3.913 3.851 3.869 270,014 +0.00(+0.00%)
Jul 18, 2017 3.861 3.900 3.838 3.869 171,558 -0.02(-0.53%)
Jul 17, 2017 3.880 3.936 3.843 3.890 382,532 +0.00(+0.00%)
Jul 14, 2017 3.890 3.918 3.815 3.890 244,774 -0.01(-0.13%)
Jul 13, 2017 3.859 3.900 3.808 3.895 243,993 +0.03(+0.87%)
Jul 12, 2017 3.848 3.905 3.838 3.861 183,819 +0.03(+0.74%)
Jul 11, 2017 3.867 3.874 3.785 3.833 448,374 -0.02(-0.54%)
Jul 10, 2017 3.880 3.908 3.848 3.854 433,191 -0.05(-1.32%)
Jul 07, 2017 3.848 3.916 3.784 3.905 252,232 +0.06(+1.62%)
Jul 06, 2017 3.797 3.864 3.761 3.843 377,057 +0.02(+0.54%)
Jul 05, 2017 3.900 3.900 3.792 3.823 436,558 -0.08(-2.12%)
Jul 03, 2017 3.913 3.935 3.824 3.905 163,346 +0.00(+0.07%)
Jun 30, 2017 3.916 3.947 3.820 3.903 265,804 -0.01(-0.20%)
Jun 29, 2017 3.880 3.918 3.834 3.911 331,286 +0.03(+0.87%)
Jun 28, 2017 3.841 3.880 3.823 3.877 440,073 +0.05(+1.22%)
Jun 27, 2017 3.838 3.845 3.807 3.830 348,221 -0.01(-0.20%)
Jun 26, 2017 3.828 3.841 3.802 3.838 248,571 +0.00(+0.00%)
Jun 23, 2017 3.817 3.867 3.751 3.838 832,720 +0.03(+0.68%)
Jun 22, 2017 3.805 3.841 3.766 3.812 245,899 +0.02(+0.55%)
Jun 21, 2017 3.841 3.841 3.768 3.792 252,592 -0.05(-1.21%)
Jun 20, 2017 3.836 3.841 3.748 3.838 349,493 +0.00(+0.00%)
Jun 19, 2017 3.838 3.848 3.802 3.838 441,933 +0.03(+0.68%)
Jun 16, 2017 3.768 3.828 3.758 3.812 817,138 -0.01(-0.34%)
Jun 15, 2017 3.750 3.843 3.709 3.825 638,670 +0.03(+0.82%)
Jun 14, 2017 3.869 3.869 3.750 3.794 193,450 -0.07(-1.74%)
Jun 13, 2017 3.836 3.864 3.763 3.861 431,253 +0.04(+0.95%)
Jun 12, 2017 3.823 3.929 3.790 3.825 270,675 +0.00(+0.07%)
Jun 09, 2017 3.709 3.859 3.675 3.823 433,005 +0.13(+3.43%)
Jun 08, 2017 3.634 3.761 3.582 3.696 274,457 +0.06(+1.64%)
Jun 07, 2017 3.647 3.673 3.608 3.636 348,109 -0.02(-0.57%)
Jun 06, 2017 3.600 3.698 3.600 3.657 239,755 +0.01(+0.35%)
Jun 05, 2017 3.629 3.717 3.613 3.644 327,358 +0.00(+0.00%)
Jun 02, 2017 3.533 3.802 3.520 3.644 370,685 +0.11(+3.15%)
Jun 01, 2017 3.523 3.538 3.461 3.533 419,739 +0.03(+0.89%)
May 31, 2017 3.548 3.548 3.455 3.502 315,453 -0.04(-1.10%)
May 30, 2017 3.587 3.631 3.523 3.541 265,993 -0.05(-1.37%)
May 26, 2017 3.562 3.605 3.544 3.590 200,927 +0.01(+0.36%)
May 25, 2017 3.592 3.618 3.501 3.577 177,966 -0.02(-0.43%)
May 24, 2017 3.626 3.670 3.577 3.592 172,696 -0.04(-1.13%)
May 23, 2017 3.649 3.649 3.579 3.634 213,302 +0.01(+0.14%)
May 22, 2017 3.616 3.647 3.582 3.628 263,384 +0.02(+0.43%)
May 19, 2017 3.634 3.680 3.608 3.613 254,305 -0.02(-0.64%)
May 18, 2017 3.626 3.683 3.608 3.636 269,282 -0.01(-0.14%)
May 17, 2017 3.786 3.752 3.610 3.641 447,400 -0.14(-3.81%)
May 16, 2017 3.858 3.865 3.778 3.786 391,490 -0.07(-1.87%)
May 15, 2017 3.876 3.935 3.847 3.858 355,963 -0.01(-0.20%)
May 12, 2017 3.855 3.927 3.798 3.865 393,812 -0.00(-0.07%)
May 11, 2017 3.886 3.886 3.832 3.868 621,013 -0.05(-1.31%)
May 10, 2017 3.992 3.992 3.747 3.919 1,123,333 -0.29(-6.91%)
May 09, 2017 4.190 4.221 4.162 4.210 541,967 +0.02(+0.43%)
May 08, 2017 4.154 4.198 4.095 4.192 460,113 +0.03(+0.81%)
May 05, 2017 3.997 4.164 3.992 4.159 1,254,709 +0.19(+4.67%)
May 04, 2017 4.010 4.010 3.932 3.974 201,373 -0.02(-0.45%)
May 03, 2017 3.976 4.010 3.935 3.992 253,097 -0.00(-0.06%)
May 02, 2017 4.025 4.025 3.945 3.994 318,587 -0.01(-0.32%)
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.