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, 2020 4.772 4.837 4.675 4.740 401,523 -0.07(-1.49%)
Jul 30, 2020 4.758 4.855 4.758 4.812 400,664 -0.02(-0.45%)
Jul 29, 2020 4.711 4.859 4.711 4.833 447,560 +0.14(+2.91%)
Jul 28, 2020 4.873 4.873 4.654 4.697 487,865 -0.17(-3.40%)
Jul 27, 2020 4.693 4.941 4.693 4.862 785,104 +0.18(+3.92%)
Jul 24, 2020 4.679 4.711 4.574 4.679 731,863 +0.02(+0.39%)
Jul 23, 2020 4.503 4.672 4.503 4.661 419,025 +0.13(+2.78%)
Jul 22, 2020 4.679 4.679 4.474 4.535 325,551 -0.14(-3.07%)
Jul 21, 2020 4.715 4.801 4.650 4.679 690,787 +0.02(+0.46%)
Jul 20, 2020 4.553 4.682 4.524 4.657 546,962 +0.09(+1.97%)
Jul 17, 2020 4.470 4.585 4.434 4.567 398,187 +0.09(+2.09%)
Jul 16, 2020 4.542 4.557 4.387 4.474 386,472 -0.06(-1.43%)
Jul 15, 2020 4.312 4.589 4.298 4.539 766,643 +0.33(+7.86%)
Jul 14, 2020 4.154 4.222 4.100 4.208 645,872 +0.07(+1.65%)
Jul 13, 2020 4.215 4.254 4.139 4.139 385,204 -0.01(-0.35%)
Jul 10, 2020 4.075 4.172 4.057 4.154 268,331 +0.08(+1.85%)
Jul 09, 2020 4.132 4.150 3.988 4.078 441,882 -0.07(-1.65%)
Jul 08, 2020 4.143 4.229 4.107 4.147 462,505 -0.01(-0.26%)
Jul 07, 2020 4.150 4.251 4.136 4.157 505,433 -0.05(-1.11%)
Jul 06, 2020 4.204 4.294 4.161 4.204 393,479 +0.07(+1.74%)
Jul 02, 2020 4.147 4.258 4.098 4.132 370,380 +0.04(+1.06%)
Jul 01, 2020 4.298 4.330 4.064 4.089 356,686 -0.21(-4.85%)
Jun 30, 2020 4.265 4.330 4.161 4.298 516,302 -0.01(-0.17%)
Jun 29, 2020 4.093 4.380 4.088 4.305 580,282 +0.25(+6.12%)
Jun 26, 2020 3.981 4.100 3.888 4.057 815,560 +0.04(+0.89%)
Jun 25, 2020 3.924 4.035 3.826 4.021 758,866 +0.07(+1.82%)
Jun 24, 2020 4.071 4.096 3.924 3.949 991,886 -0.19(-4.52%)
Jun 23, 2020 4.251 4.258 4.078 4.136 718,763 -0.06(-1.37%)
Jun 22, 2020 4.183 4.276 4.118 4.193 474,966 +0.00(+0.09%)
Jun 19, 2020 4.326 4.438 4.165 4.190 771,626 -0.13(-3.00%)
Jun 18, 2020 4.301 4.380 4.240 4.319 577,307 -0.04(-0.83%)
Jun 17, 2020 4.578 4.578 4.334 4.355 518,938 -0.24(-5.17%)
Jun 16, 2020 4.610 4.686 4.495 4.592 642,112 +0.14(+3.23%)
Jun 15, 2020 4.283 4.499 4.265 4.449 408,658 +0.05(+1.06%)
Jun 12, 2020 4.549 4.578 4.272 4.402 564,191 -0.00(-0.08%)
Jun 11, 2020 4.600 4.618 4.402 4.405 606,181 -0.35(-7.41%)
Jun 10, 2020 5.157 5.157 4.733 4.758 598,940 -0.36(-7.03%)
Jun 09, 2020 5.060 5.182 4.938 5.118 544,643 +0.00(+0.00%)
Jun 08, 2020 5.225 5.225 5.001 5.118 534,630 -0.03(-0.56%)
Jun 05, 2020 5.035 5.348 5.031 5.146 838,361 +0.13(+2.58%)
Jun 04, 2020 4.869 5.020 4.814 5.017 669,176 +0.06(+1.23%)
Jun 03, 2020 5.035 5.035 4.913 4.956 765,853 -0.04(-0.72%)
Jun 02, 2020 4.859 5.031 4.855 4.992 819,648 +0.17(+3.50%)
Jun 01, 2020 4.686 4.945 4.646 4.823 594,675 +0.12(+2.52%)
May 29, 2020 4.632 4.751 4.585 4.704 611,739 -0.00(-0.08%)
May 28, 2020 4.618 4.802 4.593 4.708 720,153 +0.08(+1.78%)
May 27, 2020 4.529 4.636 4.444 4.625 631,103 +0.18(+4.11%)
May 26, 2020 4.457 4.534 4.407 4.443 372,679 +0.06(+1.39%)
May 22, 2020 4.335 4.385 4.278 4.382 360,346 +0.08(+1.92%)
May 21, 2020 4.185 4.335 4.185 4.299 536,555 +0.09(+2.04%)
May 20, 2020 4.407 4.410 4.149 4.214 575,844 -0.08(-1.83%)
May 19, 2020 4.217 4.418 4.174 4.292 814,368 +0.03(+0.67%)
May 18, 2020 4.171 4.303 4.171 4.264 1,225,275 +0.18(+4.47%)
May 15, 2020 3.856 4.092 3.802 4.081 967,906 +0.25(+6.64%)
May 14, 2020 3.698 3.838 3.616 3.827 717,415 +0.05(+1.23%)
May 13, 2020 3.752 3.795 3.662 3.780 611,719 -0.03(-0.75%)
May 12, 2020 3.845 3.913 3.795 3.809 755,067 -0.05(-1.30%)
May 11, 2020 3.848 3.934 3.773 3.859 642,625 +0.02(+0.56%)
May 08, 2020 3.694 3.838 3.587 3.838 589,124 +0.21(+5.93%)
May 07, 2020 3.612 3.641 3.544 3.623 486,338 +0.04(+1.00%)
May 06, 2020 3.609 3.669 3.567 3.587 364,874 -0.02(-0.50%)
May 05, 2020 3.673 3.703 3.583 3.605 595,085 +0.00(+0.00%)
May 04, 2020 3.644 3.678 3.526 3.605 277,863 -0.11(-3.08%)
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.