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

Futurefuel Corp (NY: FF )

4.610 -0.150 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2019 2.898 2.925 2.863 2.900 199,955 +0.02(+0.65%)
Aug 29, 2019 2.871 2.931 2.871 2.882 297,595 +0.05(+1.70%)
Aug 28, 2019 2.761 2.871 2.761 2.833 243,690 +0.05(+1.73%)
Aug 27, 2019 2.855 2.871 2.777 2.785 281,397 -0.05(-1.61%)
Aug 26, 2019 2.801 2.841 2.764 2.831 196,441 +0.06(+2.22%)
Aug 23, 2019 2.890 2.916 2.748 2.769 438,404 -0.13(-4.61%)
Aug 22, 2019 2.946 2.954 2.903 2.903 231,016 -0.03(-1.00%)
Aug 21, 2019 2.914 2.957 2.911 2.932 243,185 +0.03(+1.11%)
Aug 20, 2019 2.930 2.938 2.882 2.900 346,246 -0.03(-1.09%)
Aug 19, 2019 2.922 2.989 2.906 2.932 689,812 +0.05(+1.58%)
Aug 16, 2019 2.775 2.892 2.775 2.887 405,514 +0.14(+4.96%)
Aug 15, 2019 2.788 2.796 2.724 2.751 263,794 -0.03(-1.15%)
Aug 14, 2019 2.809 2.841 2.773 2.783 316,836 -0.09(-3.08%)
Aug 13, 2019 2.815 2.922 2.809 2.871 238,240 +0.05(+1.71%)
Aug 12, 2019 2.855 2.868 2.734 2.823 513,015 -0.16(-5.38%)
Aug 09, 2019 3.026 3.074 2.983 2.983 335,250 -0.06(-1.93%)
Aug 08, 2019 2.922 3.048 2.915 3.042 314,705 +0.14(+4.89%)
Aug 07, 2019 2.874 2.924 2.823 2.900 334,761 -0.01(-0.37%)
Aug 06, 2019 2.949 2.978 2.862 2.911 224,195 -0.02(-0.64%)
Aug 05, 2019 2.962 2.998 2.903 2.930 465,273 -0.09(-3.10%)
Aug 02, 2019 3.080 3.080 2.981 3.023 353,564 -0.07(-2.25%)
Aug 01, 2019 3.117 3.173 3.082 3.093 413,105 -0.02(-0.77%)
Jul 31, 2019 3.122 3.216 3.096 3.117 512,081 -0.01(-0.17%)
Jul 30, 2019 3.080 3.157 3.045 3.122 543,861 +0.02(+0.60%)
Jul 29, 2019 3.176 3.191 3.085 3.104 335,086 -0.08(-2.44%)
Jul 26, 2019 3.160 3.195 3.136 3.181 314,320 +0.03(+1.11%)
Jul 25, 2019 3.259 3.259 3.125 3.147 365,326 -0.11(-3.45%)
Jul 24, 2019 3.216 3.280 3.211 3.259 385,160 +0.04(+1.33%)
Jul 23, 2019 3.133 3.232 3.128 3.216 344,485 +0.09(+2.91%)
Jul 22, 2019 3.208 3.243 3.122 3.125 784,744 -0.08(-2.59%)
Jul 19, 2019 3.165 3.247 3.122 3.208 391,312 +0.03(+0.84%)
Jul 18, 2019 3.149 3.200 3.130 3.181 349,198 +0.03(+0.93%)
Jul 17, 2019 3.157 3.160 3.104 3.152 305,332 -0.01(-0.42%)
Jul 16, 2019 3.147 3.203 3.130 3.165 354,266 +0.02(+0.51%)
Jul 15, 2019 3.176 3.187 3.023 3.149 397,090 -0.02(-0.76%)
Jul 12, 2019 3.122 3.192 3.122 3.173 269,097 +0.05(+1.54%)
Jul 11, 2019 3.181 3.188 3.085 3.125 253,011 -0.05(-1.68%)
Jul 10, 2019 3.160 3.192 3.136 3.179 292,609 +0.04(+1.19%)
Jul 09, 2019 3.136 3.147 3.096 3.141 288,446 +0.00(+0.00%)
Jul 08, 2019 3.122 3.149 3.112 3.141 295,775 +0.01(+0.17%)
Jul 05, 2019 3.082 3.136 3.058 3.136 128,568 +0.02(+0.77%)
Jul 03, 2019 3.176 3.176 3.096 3.112 111,002 -0.06(-1.94%)
Jul 02, 2019 3.221 3.237 3.144 3.173 525,042 -0.05(-1.41%)
Jul 01, 2019 3.168 3.232 3.152 3.219 543,745 +0.09(+2.91%)
Jun 28, 2019 3.136 3.181 3.117 3.128 956,791 -0.00(-0.09%)
Jun 27, 2019 2.983 3.130 2.983 3.130 411,610 +0.15(+5.12%)
Jun 26, 2019 2.941 3.018 2.941 2.978 262,306 +0.04(+1.46%)
Jun 25, 2019 2.927 2.951 2.898 2.935 524,093 +0.00(+0.09%)
Jun 24, 2019 3.042 3.077 2.930 2.932 577,460 -0.11(-3.61%)
Jun 21, 2019 2.927 3.048 2.908 3.042 889,143 +0.09(+3.18%)
Jun 20, 2019 2.957 2.970 2.924 2.949 286,786 +0.03(+0.92%)
Jun 19, 2019 2.908 2.946 2.891 2.922 355,619 +0.01(+0.46%)
Jun 18, 2019 2.895 2.970 2.867 2.908 316,753 +0.05(+1.68%)
Jun 17, 2019 2.844 2.866 2.821 2.860 239,717 +0.02(+0.56%)
Jun 14, 2019 2.874 2.895 2.836 2.844 233,591 -0.03(-1.12%)
Jun 13, 2019 2.868 2.916 2.868 2.876 374,830 +0.02(+0.66%)
Jun 12, 2019 2.807 2.882 2.788 2.858 300,570 +0.03(+0.94%)
Jun 11, 2019 2.874 2.884 2.817 2.831 919,266 -0.02(-0.84%)
Jun 10, 2019 2.850 2.914 2.850 2.855 282,073 +0.02(+0.66%)
Jun 07, 2019 2.817 2.871 2.807 2.836 287,411 +0.03(+0.95%)
Jun 06, 2019 2.777 2.823 2.734 2.809 479,528 +0.03(+1.16%)
Jun 05, 2019 2.882 2.882 2.755 2.777 433,422 -0.10(-3.53%)
Jun 04, 2019 2.844 2.926 2.844 2.879 528,967 +0.05(+1.89%)
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.