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

Futurefuel Corp (NY: FF )

4.360 +0.260 (+6.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 28, 2018 4.577 4.867 4.546 4.762 916,123 +0.18(+3.87%)
Sep 27, 2018 4.669 4.872 4.528 4.585 1,892,551 -0.01(-0.17%)
Sep 26, 2018 4.546 4.639 4.497 4.592 830,872 +0.05(+1.13%)
Sep 25, 2018 4.459 4.565 4.443 4.541 500,955 +0.10(+2.14%)
Sep 24, 2018 4.418 4.456 4.312 4.446 845,165 +0.01(+0.17%)
Sep 21, 2018 4.531 4.559 4.353 4.438 1,858,721 -0.10(-2.15%)
Sep 20, 2018 4.536 4.615 4.510 4.536 280,046 +0.03(+0.63%)
Sep 19, 2018 4.466 4.726 4.264 4.508 2,580,652 +0.03(+0.63%)
Sep 18, 2018 4.721 4.872 4.441 4.479 1,184,123 -0.14(-2.95%)
Sep 17, 2018 4.086 4.657 4.082 4.615 1,626,408 +0.54(+13.30%)
Sep 14, 2018 4.122 4.122 4.017 4.074 392,846 -0.03(-0.69%)
Sep 13, 2018 3.976 4.102 3.961 4.102 1,210,808 +0.15(+3.70%)
Sep 12, 2018 3.881 4.014 3.873 3.955 470,107 +0.07(+1.78%)
Sep 11, 2018 3.855 3.914 3.824 3.886 822,042 +0.02(+0.40%)
Sep 10, 2018 3.832 3.878 3.796 3.871 198,607 +0.06(+1.62%)
Sep 07, 2018 3.927 3.927 3.783 3.809 186,495 -0.14(-3.58%)
Sep 06, 2018 3.935 3.981 3.898 3.950 223,977 +0.02(+0.46%)
Sep 05, 2018 3.817 3.950 3.794 3.932 993,754 +0.12(+3.24%)
Sep 04, 2018 3.809 3.824 3.763 3.809 267,365 +0.00(+0.00%)
Aug 31, 2018 3.809 3.809 3.809 0 +0.02(+0.54%)
Aug 30, 2018 3.778 3.796 3.717 3.788 158,207 +0.00(+0.00%)
Aug 29, 2018 3.811 3.820 3.755 3.788 127,297 -0.02(-0.54%)
Aug 28, 2018 3.840 3.888 3.801 3.809 172,308 -0.03(-0.67%)
Aug 27, 2018 3.904 3.947 3.832 3.834 126,925 -0.05(-1.32%)
Aug 24, 2018 3.868 3.919 3.845 3.886 134,869 +0.03(+0.66%)
Aug 23, 2018 3.824 3.888 3.796 3.860 979,876 +0.03(+0.67%)
Aug 22, 2018 3.771 3.837 3.760 3.834 233,617 +0.06(+1.70%)
Aug 21, 2018 3.727 3.832 3.727 3.771 362,130 +0.04(+1.17%)
Aug 20, 2018 3.724 3.750 3.701 3.727 399,413 +0.02(+0.55%)
Aug 17, 2018 3.604 3.730 3.571 3.707 274,430 +0.09(+2.48%)
Aug 16, 2018 3.505 3.625 3.505 3.617 110,061 +0.16(+4.59%)
Aug 15, 2018 3.453 3.502 3.412 3.458 181,440 -0.02(-0.52%)
Aug 14, 2018 3.441 3.512 3.438 3.476 292,537 +0.04(+1.19%)
Aug 13, 2018 3.438 3.466 3.371 3.435 193,203 +0.01(+0.15%)
Aug 10, 2018 3.471 3.556 3.366 3.430 358,870 +0.00(+0.07%)
Aug 09, 2018 3.543 3.551 3.356 3.428 284,465 -0.12(-3.39%)
Aug 08, 2018 3.632 3.632 3.530 3.548 110,647 -0.08(-2.32%)
Aug 07, 2018 3.599 3.658 3.586 3.632 139,783 +0.03(+0.92%)
Aug 06, 2018 3.581 3.612 3.561 3.599 119,537 +0.02(+0.57%)
Aug 03, 2018 3.551 3.625 3.530 3.579 192,726 +0.03(+0.72%)
Aug 02, 2018 3.505 3.558 3.474 3.553 179,231 +0.04(+1.24%)
Aug 01, 2018 3.528 3.556 3.405 3.510 282,209 -0.01(-0.29%)
Jul 31, 2018 3.446 3.545 3.443 3.520 195,603 +0.09(+2.61%)
Jul 30, 2018 3.435 3.494 3.428 3.430 100,206 -0.01(-0.15%)
Jul 27, 2018 3.517 3.520 3.428 3.435 129,396 -0.08(-2.18%)
Jul 26, 2018 3.410 3.528 3.410 3.512 143,622 +0.10(+2.92%)
Jul 25, 2018 3.407 3.412 3.336 3.412 187,785 -0.00(-0.07%)
Jul 24, 2018 3.456 3.471 3.407 3.415 142,778 -0.03(-0.96%)
Jul 23, 2018 3.456 3.469 3.412 3.448 131,832 +0.00(+0.00%)
Jul 20, 2018 3.469 3.481 3.441 3.448 129,193 -0.03(-0.81%)
Jul 19, 2018 3.464 3.497 3.446 3.476 158,336 +0.01(+0.22%)
Jul 18, 2018 3.510 3.522 3.461 3.469 109,819 -0.05(-1.38%)
Jul 17, 2018 3.487 3.558 3.487 3.517 170,463 +0.02(+0.66%)
Jul 16, 2018 3.520 3.522 3.448 3.494 180,873 -0.03(-0.80%)
Jul 13, 2018 3.499 3.561 3.499 3.522 110,890 +0.01(+0.22%)
Jul 12, 2018 3.540 3.553 3.485 3.515 152,289 +0.00(+0.07%)
Jul 11, 2018 3.635 3.638 3.494 3.512 232,069 -0.13(-3.58%)
Jul 10, 2018 3.671 3.704 3.622 3.643 131,155 -0.01(-0.35%)
Jul 09, 2018 3.707 3.707 3.645 3.655 161,687 -0.04(-0.97%)
Jul 06, 2018 3.709 3.740 3.681 3.691 137,144 -0.03(-0.76%)
Jul 05, 2018 3.673 3.727 3.632 3.719 252,108 +0.07(+1.89%)
Jul 03, 2018 3.650 3.650 3.650 0 +0.04(+1.06%)
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.