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, 2020 4.115 4.177 4.097 4.104 384,818 +0.02(+0.44%)
Sep 29, 2020 4.119 4.148 4.032 4.086 305,683 -0.03(-0.79%)
Sep 28, 2020 3.974 4.155 3.935 4.119 384,491 +0.19(+4.78%)
Sep 25, 2020 4.010 4.097 3.927 3.931 276,194 -0.11(-2.68%)
Sep 24, 2020 4.169 4.252 4.025 4.039 448,063 -0.12(-2.78%)
Sep 23, 2020 4.621 4.642 4.155 4.155 587,129 -0.43(-9.44%)
Sep 22, 2020 4.646 4.671 4.537 4.588 660,258 -0.00(-0.08%)
Sep 21, 2020 4.473 4.595 4.389 4.592 697,516 +0.07(+1.52%)
Sep 18, 2020 4.404 4.548 4.393 4.523 1,263,234 +0.16(+3.55%)
Sep 17, 2020 4.343 4.404 4.252 4.368 465,075 +0.01(+0.33%)
Sep 16, 2020 4.332 4.386 4.306 4.353 572,857 +0.05(+1.17%)
Sep 15, 2020 4.227 4.303 4.198 4.303 326,994 +0.09(+2.23%)
Sep 14, 2020 4.126 4.241 4.093 4.209 359,844 +0.10(+2.55%)
Sep 11, 2020 4.086 4.166 4.052 4.104 365,950 +0.04(+0.98%)
Sep 10, 2020 4.205 4.205 3.989 4.065 723,417 -0.11(-2.60%)
Sep 09, 2020 4.166 4.205 4.101 4.173 403,697 +0.04(+1.05%)
Sep 08, 2020 4.306 4.306 4.097 4.130 533,403 -0.21(-4.83%)
Sep 04, 2020 4.404 4.406 4.270 4.339 300,849 +0.01(+0.33%)
Sep 03, 2020 4.422 4.498 4.285 4.325 367,778 -0.12(-2.60%)
Sep 02, 2020 4.462 4.501 4.350 4.440 230,568 -0.00(-0.08%)
Sep 01, 2020 4.339 4.447 4.278 4.444 287,388 +0.08(+1.74%)
Aug 31, 2020 4.491 4.491 4.364 4.368 411,326 -0.10(-2.26%)
Aug 28, 2020 4.451 4.480 4.379 4.469 279,481 +0.04(+0.89%)
Aug 27, 2020 4.519 4.584 4.429 4.429 289,232 -0.11(-2.38%)
Aug 26, 2020 4.498 4.555 4.480 4.537 342,985 +0.03(+0.56%)
Aug 25, 2020 4.587 4.595 4.498 4.512 240,941 -0.05(-1.10%)
Aug 24, 2020 4.458 4.584 4.447 4.562 308,988 +0.13(+3.00%)
Aug 21, 2020 4.501 4.530 4.401 4.429 766,903 -0.11(-2.53%)
Aug 20, 2020 4.670 4.677 4.473 4.544 732,307 -0.16(-3.36%)
Aug 19, 2020 4.871 4.889 4.692 4.702 538,644 -0.16(-3.32%)
Aug 18, 2020 5.029 5.037 4.792 4.864 479,324 -0.18(-3.49%)
Aug 17, 2020 5.133 5.187 4.986 5.040 510,584 -0.06(-1.20%)
Aug 14, 2020 5.076 5.184 5.051 5.101 518,320 +0.00(+0.00%)
Aug 13, 2020 5.058 5.155 5.008 5.101 522,373 +0.00(+0.07%)
Aug 12, 2020 5.148 5.205 5.049 5.098 483,619 +0.03(+0.57%)
Aug 11, 2020 4.936 5.119 4.896 5.069 595,133 +0.18(+3.75%)
Aug 10, 2020 4.717 5.105 4.713 4.886 661,680 -0.25(-4.90%)
Aug 07, 2020 4.993 5.195 4.934 5.137 858,486 +0.21(+4.30%)
Aug 06, 2020 4.799 4.979 4.783 4.925 767,317 +0.13(+2.70%)
Aug 05, 2020 4.771 4.825 4.760 4.796 311,913 +0.08(+1.60%)
Aug 04, 2020 4.731 4.744 4.688 4.720 292,500 -0.03(-0.68%)
Aug 03, 2020 4.756 4.810 4.735 4.753 329,698 +0.02(+0.38%)
Jul 31, 2020 4.767 4.832 4.670 4.735 401,963 -0.07(-1.49%)
Jul 30, 2020 4.753 4.850 4.753 4.807 401,102 -0.02(-0.45%)
Jul 29, 2020 4.706 4.853 4.706 4.828 448,049 +0.14(+2.91%)
Jul 28, 2020 4.868 4.868 4.649 4.692 488,398 -0.17(-3.40%)
Jul 27, 2020 4.688 4.936 4.688 4.857 785,962 +0.18(+3.92%)
Jul 24, 2020 4.674 4.706 4.569 4.674 732,663 +0.02(+0.39%)
Jul 23, 2020 4.498 4.666 4.498 4.656 419,483 +0.13(+2.78%)
Jul 22, 2020 4.674 4.674 4.469 4.530 325,907 -0.14(-3.07%)
Jul 21, 2020 4.710 4.796 4.645 4.674 691,543 +0.02(+0.46%)
Jul 20, 2020 4.548 4.677 4.519 4.652 547,560 +0.09(+1.97%)
Jul 17, 2020 4.465 4.580 4.429 4.562 398,622 +0.09(+2.09%)
Jul 16, 2020 4.537 4.552 4.383 4.469 386,894 -0.06(-1.43%)
Jul 15, 2020 4.307 4.584 4.293 4.534 767,482 +0.33(+7.86%)
Jul 14, 2020 4.149 4.217 4.095 4.203 646,578 +0.07(+1.65%)
Jul 13, 2020 4.210 4.250 4.135 4.135 385,625 -0.01(-0.35%)
Jul 10, 2020 4.070 4.167 4.052 4.149 268,624 +0.08(+1.85%)
Jul 09, 2020 4.128 4.146 3.984 4.074 442,365 -0.07(-1.65%)
Jul 08, 2020 4.138 4.225 4.102 4.142 463,011 -0.01(-0.26%)
Jul 07, 2020 4.146 4.246 4.131 4.153 505,986 -0.05(-1.11%)
Jul 06, 2020 4.199 4.289 4.156 4.199 393,909 +0.07(+1.74%)
Jul 02, 2020 4.142 4.253 4.094 4.128 370,785 +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.