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

Futurefuel Corp (NY: FF )

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2019 3.178 3.223 3.156 3.213 402,902 +0.03(+0.84%)
Sep 27, 2019 3.091 3.203 3.091 3.186 516,613 +0.07(+2.33%)
Sep 26, 2019 3.186 3.202 3.108 3.113 147,918 -0.08(-2.45%)
Sep 25, 2019 3.070 3.202 3.070 3.191 402,341 +0.10(+3.13%)
Sep 24, 2019 3.172 3.188 3.073 3.094 405,010 -0.08(-2.46%)
Sep 23, 2019 3.100 3.202 3.088 3.172 260,640 +0.05(+1.46%)
Sep 20, 2019 3.178 3.248 3.078 3.126 1,672,861 -0.05(-1.53%)
Sep 19, 2019 3.204 3.272 3.170 3.175 293,782 -0.03(-1.01%)
Sep 18, 2019 3.242 3.267 3.188 3.207 959,830 -0.04(-1.32%)
Sep 17, 2019 3.229 3.277 3.218 3.250 216,572 +0.00(+0.00%)
Sep 16, 2019 3.274 3.320 3.231 3.250 357,894 -0.04(-1.23%)
Sep 13, 2019 3.315 3.320 3.272 3.291 246,413 +0.02(+0.58%)
Sep 12, 2019 3.239 3.288 3.148 3.272 429,402 +0.05(+1.42%)
Sep 11, 2019 3.121 3.237 3.090 3.226 244,986 +0.12(+3.90%)
Sep 10, 2019 3.038 3.156 3.034 3.105 331,729 +0.06(+1.94%)
Sep 09, 2019 2.930 3.048 2.923 3.046 248,944 +0.13(+4.52%)
Sep 06, 2019 2.927 2.980 2.914 2.914 211,848 -0.02(-0.55%)
Sep 05, 2019 2.844 3.000 2.844 2.930 497,115 +0.14(+5.12%)
Sep 04, 2019 2.831 2.836 2.736 2.787 599,977 -0.01(-0.29%)
Sep 03, 2019 2.874 2.949 2.790 2.796 363,086 -0.10(-3.62%)
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%)
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.