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 (%)
Jul 31, 2018 3.542 3.644 3.539 3.618 190,288 +0.09(+2.61%)
Jul 30, 2018 3.531 3.592 3.524 3.526 97,482 -0.01(-0.15%)
Jul 27, 2018 3.616 3.618 3.524 3.531 125,880 -0.08(-2.19%)
Jul 26, 2018 3.505 3.626 3.505 3.610 139,719 +0.10(+2.92%)
Jul 25, 2018 3.502 3.508 3.429 3.508 182,681 -0.00(-0.07%)
Jul 24, 2018 3.552 3.568 3.502 3.510 138,897 -0.03(-0.96%)
Jul 23, 2018 3.552 3.566 3.508 3.545 128,249 +0.00(+0.00%)
Jul 20, 2018 3.566 3.579 3.537 3.545 125,682 -0.03(-0.81%)
Jul 19, 2018 3.560 3.595 3.542 3.573 154,033 +0.01(+0.22%)
Jul 18, 2018 3.608 3.621 3.558 3.566 106,834 -0.05(-1.38%)
Jul 17, 2018 3.584 3.658 3.584 3.616 165,830 +0.02(+0.66%)
Jul 16, 2018 3.618 3.621 3.545 3.592 175,958 -0.03(-0.80%)
Jul 13, 2018 3.597 3.660 3.597 3.621 107,876 +0.01(+0.22%)
Jul 12, 2018 3.639 3.652 3.582 3.613 148,150 +0.00(+0.07%)
Jul 11, 2018 3.736 3.739 3.592 3.610 225,762 -0.13(-3.58%)
Jul 10, 2018 3.773 3.808 3.723 3.744 127,591 -0.01(-0.35%)
Jul 09, 2018 3.810 3.810 3.747 3.758 157,293 -0.04(-0.97%)
Jul 06, 2018 3.813 3.844 3.784 3.794 133,417 -0.03(-0.76%)
Jul 05, 2018 3.776 3.831 3.734 3.823 245,256 +0.07(+1.89%)
Jul 03, 2018 3.752 3.752 3.752 0 +0.04(+1.06%)
Jul 02, 2018 3.676 3.723 3.642 3.713 327,474 +0.03(+0.79%)
Jun 29, 2018 3.744 3.776 3.660 3.684 509,882 -0.05(-1.41%)
Jun 28, 2018 3.800 3.800 3.723 3.736 229,208 -0.07(-1.86%)
Jun 27, 2018 3.871 3.881 3.805 3.808 245,758 -0.07(-1.76%)
Jun 26, 2018 3.779 3.881 3.763 3.876 216,886 +0.11(+3.00%)
Jun 25, 2018 3.755 3.773 3.694 3.763 203,819 -0.03(-0.69%)
Jun 22, 2018 3.768 3.808 3.755 3.789 719,619 +0.03(+0.91%)
Jun 21, 2018 3.786 3.792 3.736 3.755 535,332 -0.03(-0.83%)
Jun 20, 2018 3.755 3.789 3.705 3.786 194,585 +0.06(+1.48%)
Jun 19, 2018 3.726 3.768 3.676 3.731 224,891 -0.01(-0.35%)
Jun 18, 2018 3.650 3.748 3.642 3.744 288,816 +0.07(+1.79%)
Jun 15, 2018 3.684 3.605 3.679 546,779 +0.03(+0.79%)
Jun 14, 2018 3.676 3.679 3.613 3.650 193,642 -0.02(-0.57%)
Jun 13, 2018 3.713 3.713 3.623 3.671 176,760 -0.04(-1.06%)
Jun 12, 2018 3.726 3.776 3.681 3.710 190,881 -0.02(-0.63%)
Jun 11, 2018 3.652 3.747 3.650 3.734 411,817 +0.08(+2.31%)
Jun 08, 2018 3.652 3.663 3.604 3.650 245,351 -0.01(-0.36%)
Jun 07, 2018 3.679 3.681 3.610 3.663 201,271 -0.02(-0.43%)
Jun 06, 2018 3.681 3.679 324,238 +0.03(+0.79%)
Jun 05, 2018 3.602 3.660 3.597 3.650 640,379 +0.06(+1.54%)
Jun 04, 2018 3.552 3.613 3.534 3.595 329,562 +0.07(+1.86%)
Jun 01, 2018 3.558 3.589 3.510 3.529 324,945 -0.01(-0.37%)
May 31, 2018 3.634 3.642 3.539 3.542 212,763 -0.09(-2.60%)
May 30, 2018 3.621 3.665 3.621 3.637 334,922 +0.04(+1.09%)
May 29, 2018 3.603 3.647 3.582 3.597 241,046 -0.02(-0.65%)
May 25, 2018 3.621 3.621 3.621 0 -0.04(-1.14%)
May 24, 2018 3.597 3.665 3.593 3.663 290,161 +0.07(+1.82%)
May 23, 2018 3.529 3.603 3.521 3.597 218,293 +0.06(+1.78%)
May 22, 2018 3.563 3.592 3.524 3.534 252,814 -0.01(-0.15%)
May 21, 2018 3.561 3.597 3.506 3.540 222,708 +0.00(+0.07%)
May 18, 2018 3.529 3.566 3.498 3.537 443,194 +0.03(+0.75%)
May 17, 2018 3.356 3.519 3.356 3.511 296,860 +0.16(+4.77%)
May 16, 2018 3.322 3.385 3.309 3.351 262,301 +0.03(+0.79%)
May 15, 2018 3.113 3.367 3.113 3.325 535,080 +0.21(+6.72%)
May 14, 2018 3.032 3.123 3.024 3.116 553,456 +0.09(+3.03%)
May 11, 2018 3.011 3.040 2.972 3.024 161,416 +0.02(+0.61%)
May 10, 2018 3.102 3.118 2.969 3.006 323,062 -0.09(-2.88%)
May 09, 2018 3.076 3.110 3.053 3.095 147,139 +0.03(+1.11%)
May 08, 2018 3.034 3.116 3.027 3.061 233,663 +0.01(+0.17%)
May 07, 2018 3.071 3.118 3.047 3.055 129,317 -0.01(-0.34%)
May 04, 2018 3.021 3.110 3.019 3.066 155,160 +0.03(+0.86%)
May 03, 2018 3.110 3.171 3.034 3.040 212,858 -0.07(-2.35%)
May 02, 2018 3.055 3.129 3.047 3.113 117,706 +0.04(+1.36%)
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.