Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.760 +0.030 (+0.63%)
Official Closing 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 (%)
Aug 31, 2017 3.527 3.581 3.496 3.498 367,824 -0.01(-0.30%)
Aug 30, 2017 3.426 3.537 3.418 3.509 222,870 +0.08(+2.19%)
Aug 29, 2017 3.415 3.470 3.384 3.433 239,545 -0.01(-0.15%)
Aug 28, 2017 3.483 3.483 3.423 3.439 251,564 -0.04(-1.26%)
Aug 25, 2017 3.436 3.490 3.431 3.483 104,415 +0.06(+1.74%)
Aug 24, 2017 3.413 3.438 3.346 3.423 164,938 +0.02(+0.53%)
Aug 23, 2017 3.423 3.488 3.390 3.405 282,421 -0.04(-1.27%)
Aug 22, 2017 3.384 3.464 3.384 3.449 167,016 +0.07(+2.06%)
Aug 21, 2017 3.405 3.405 3.351 3.379 221,790 -0.03(-0.98%)
Aug 18, 2017 3.333 3.428 3.333 3.413 284,948 +0.05(+1.38%)
Aug 17, 2017 3.436 3.472 3.361 3.366 245,042 -0.07(-2.18%)
Aug 16, 2017 3.495 3.516 3.441 3.441 242,506 -0.04(-1.26%)
Aug 15, 2017 3.467 3.508 3.444 3.485 301,499 +0.02(+0.45%)
Aug 14, 2017 3.395 3.503 3.382 3.470 384,766 +0.08(+2.44%)
Aug 11, 2017 3.359 3.459 3.333 3.387 526,580 +0.00(+0.08%)
Aug 10, 2017 3.746 3.782 3.384 3.384 489,023 -0.38(-10.09%)
Aug 09, 2017 3.787 3.824 3.749 3.764 320,152 -0.07(-1.82%)
Aug 08, 2017 3.847 3.911 3.767 3.834 332,349 -0.02(-0.40%)
Aug 07, 2017 3.764 3.857 3.749 3.849 401,689 +0.08(+2.19%)
Aug 04, 2017 3.785 3.818 3.759 3.767 168,951 +0.01(+0.14%)
Aug 03, 2017 3.803 3.821 3.749 3.762 126,637 -0.03(-0.88%)
Aug 02, 2017 3.837 3.837 3.785 3.795 148,383 -0.05(-1.34%)
Aug 01, 2017 3.762 3.870 3.762 3.847 321,178 +0.09(+2.27%)
Jul 31, 2017 3.818 3.818 3.756 3.762 329,194 -0.06(-1.69%)
Jul 28, 2017 3.787 3.842 3.764 3.826 141,462 +0.04(+1.09%)
Jul 27, 2017 3.777 3.842 3.749 3.785 132,621 +0.01(+0.21%)
Jul 26, 2017 3.855 3.865 3.767 3.777 249,775 -0.08(-2.08%)
Jul 25, 2017 3.842 3.932 3.813 3.857 277,842 +0.02(+0.61%)
Jul 24, 2017 3.816 3.870 3.780 3.834 192,536 +0.02(+0.54%)
Jul 21, 2017 3.880 3.880 3.782 3.813 246,853 +0.01(+0.20%)
Jul 20, 2017 3.857 3.865 3.756 3.806 145,274 -0.06(-1.54%)
Jul 19, 2017 3.862 3.909 3.847 3.865 270,309 +0.00(+0.00%)
Jul 18, 2017 3.857 3.896 3.834 3.865 171,746 -0.02(-0.53%)
Jul 17, 2017 3.875 3.932 3.839 3.886 382,951 +0.00(+0.00%)
Jul 14, 2017 3.886 3.914 3.811 3.886 245,042 -0.01(-0.13%)
Jul 13, 2017 3.855 3.896 3.804 3.891 244,260 +0.03(+0.87%)
Jul 12, 2017 3.844 3.901 3.834 3.857 184,020 +0.03(+0.74%)
Jul 11, 2017 3.862 3.870 3.781 3.829 448,865 -0.02(-0.54%)
Jul 10, 2017 3.875 3.904 3.844 3.849 433,664 -0.05(-1.32%)
Jul 07, 2017 3.844 3.911 3.780 3.901 252,508 +0.06(+1.62%)
Jul 06, 2017 3.793 3.860 3.757 3.839 377,470 +0.02(+0.54%)
Jul 05, 2017 3.896 3.896 3.787 3.818 437,036 -0.08(-2.12%)
Jul 03, 2017 3.909 3.931 3.820 3.901 163,525 +0.00(+0.07%)
Jun 30, 2017 3.911 3.942 3.816 3.899 266,094 -0.01(-0.20%)
Jun 29, 2017 3.875 3.914 3.830 3.906 331,648 +0.03(+0.87%)
Jun 28, 2017 3.837 3.875 3.818 3.873 440,554 +0.05(+1.22%)
Jun 27, 2017 3.834 3.840 3.803 3.826 348,602 -0.01(-0.20%)
Jun 26, 2017 3.824 3.837 3.798 3.834 248,843 +0.00(+0.00%)
Jun 23, 2017 3.813 3.862 3.747 3.834 833,631 +0.03(+0.68%)
Jun 22, 2017 3.800 3.837 3.762 3.808 246,168 +0.02(+0.55%)
Jun 21, 2017 3.837 3.837 3.764 3.787 252,868 -0.05(-1.21%)
Jun 20, 2017 3.831 3.837 3.744 3.834 349,875 +0.00(+0.00%)
Jun 19, 2017 3.834 3.844 3.798 3.834 442,416 +0.03(+0.68%)
Jun 16, 2017 3.764 3.824 3.754 3.808 818,032 -0.01(-0.34%)
Jun 15, 2017 3.746 3.839 3.705 3.821 639,369 +0.03(+0.82%)
Jun 14, 2017 3.865 3.865 3.746 3.790 193,662 -0.07(-1.74%)
Jun 13, 2017 3.831 3.860 3.759 3.857 431,725 +0.04(+0.95%)
Jun 12, 2017 3.818 3.924 3.786 3.821 270,971 +0.00(+0.07%)
Jun 09, 2017 3.705 3.855 3.671 3.818 433,479 +0.13(+3.43%)
Jun 08, 2017 3.630 3.756 3.578 3.692 274,757 +0.06(+1.64%)
Jun 07, 2017 3.643 3.669 3.604 3.632 348,490 -0.02(-0.57%)
Jun 06, 2017 3.596 3.694 3.596 3.653 240,017 +0.01(+0.35%)
Jun 05, 2017 3.625 3.713 3.609 3.640 327,716 +0.00(+0.00%)
Jun 02, 2017 3.529 3.798 3.516 3.640 371,091 +0.11(+3.15%)
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.