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

Futurefuel Corp (NY: FF )

5.500 -0.090 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 3.896 3.928 3.870 3.904 942,412 +0.01(+0.20%)
Apr 29, 2019 3.886 3.934 3.876 3.896 206,588 +0.01(+0.34%)
Apr 26, 2019 3.814 3.886 3.806 3.883 183,984 +0.07(+1.74%)
Apr 25, 2019 3.865 3.865 3.787 3.817 245,184 -0.07(-1.78%)
Apr 24, 2019 3.880 3.902 3.843 3.886 461,852 +0.02(+0.41%)
Apr 23, 2019 3.814 3.888 3.793 3.870 362,313 +0.06(+1.46%)
Apr 22, 2019 3.854 3.854 3.782 3.814 334,884 -0.02(-0.55%)
Apr 18, 2019 3.811 3.875 3.790 3.835 334,858 +0.02(+0.63%)
Apr 17, 2019 3.915 3.920 3.806 3.811 395,595 -0.09(-2.32%)
Apr 16, 2019 3.817 3.915 3.795 3.902 457,337 +0.09(+2.37%)
Apr 15, 2019 3.787 3.825 3.777 3.811 334,997 +0.04(+0.99%)
Apr 12, 2019 3.779 3.801 3.753 3.774 331,848 +0.01(+0.14%)
Apr 11, 2019 3.753 3.817 3.694 3.769 543,968 +0.03(+0.85%)
Apr 10, 2019 3.670 3.742 3.625 3.737 569,737 +0.07(+1.81%)
Apr 09, 2019 3.684 3.713 3.641 3.670 391,769 -0.02(-0.43%)
Apr 08, 2019 3.625 3.782 3.625 3.686 587,770 +0.05(+1.39%)
Apr 05, 2019 3.655 3.681 3.612 3.636 337,492 -0.02(-0.51%)
Apr 04, 2019 3.569 3.665 3.556 3.655 363,423 +0.10(+2.92%)
Apr 03, 2019 3.546 3.596 3.522 3.551 386,035 +0.03(+0.98%)
Apr 02, 2019 3.522 3.559 3.486 3.516 519,226 -0.01(-0.15%)
Apr 01, 2019 3.572 3.585 3.482 3.522 658,132 -0.04(-1.12%)
Mar 29, 2019 3.641 3.663 3.527 3.562 618,923 -0.06(-1.69%)
Mar 28, 2019 3.633 3.684 3.599 3.623 386,061 +0.02(+0.44%)
Mar 27, 2019 3.516 3.639 3.516 3.607 440,986 +0.09(+2.42%)
Mar 26, 2019 3.567 3.583 3.498 3.522 482,158 -0.01(-0.38%)
Mar 25, 2019 3.471 3.569 3.463 3.535 513,635 +0.03(+0.83%)
Mar 22, 2019 3.721 3.724 3.482 3.506 747,599 -0.23(-6.25%)
Mar 21, 2019 3.753 3.838 3.713 3.740 922,535 -0.04(-1.05%)
Mar 20, 2019 3.801 3.836 3.732 3.779 943,815 -0.02(-0.49%)
Mar 19, 2019 3.777 3.843 3.673 3.798 1,269,738 +0.05(+1.28%)
Mar 18, 2019 4.614 4.614 3.636 3.750 2,644,434 -0.99(-20.95%)
Mar 15, 2019 4.773 4.807 4.710 4.744 1,089,983 -0.03(-0.61%)
Mar 14, 2019 4.686 4.776 4.678 4.773 532,556 +0.09(+1.93%)
Mar 13, 2019 4.718 4.718 4.665 4.683 576,031 -0.01(-0.23%)
Mar 12, 2019 4.760 4.768 4.670 4.694 682,757 -0.06(-1.29%)
Mar 11, 2019 4.680 4.760 4.654 4.755 304,461 +0.09(+2.00%)
Mar 08, 2019 4.686 4.715 4.659 4.662 159,151 -0.04(-0.79%)
Mar 07, 2019 4.840 4.840 4.657 4.699 438,386 -0.13(-2.70%)
Mar 06, 2019 4.944 4.949 4.784 4.829 381,565 -0.11(-2.26%)
Mar 05, 2019 4.936 5.013 4.930 4.941 318,510 +0.01(+0.11%)
Mar 04, 2019 4.944 4.981 4.904 4.936 399,806 +0.01(+0.11%)
Mar 01, 2019 4.949 4.965 4.877 4.930 280,302 +0.03(+0.60%)
Feb 28, 2019 4.930 4.946 4.886 4.901 236,097 -0.01(-0.27%)
Feb 27, 2019 4.936 4.949 4.888 4.914 203,522 -0.04(-0.80%)
Feb 26, 2019 5.044 5.060 4.954 4.954 228,427 -0.10(-1.94%)
Feb 25, 2019 5.084 5.110 5.020 5.052 377,096 -0.03(-0.63%)
Feb 22, 2019 5.060 5.116 5.055 5.084 259,696 +0.05(+1.00%)
Feb 21, 2019 5.026 5.042 4.962 5.034 312,885 -0.01(-0.16%)
Feb 20, 2019 5.026 5.060 4.994 5.042 518,601 +0.02(+0.48%)
Feb 19, 2019 4.957 5.076 4.949 5.018 638,926 +0.06(+1.18%)
Feb 15, 2019 4.867 4.962 4.845 4.959 519,016 +0.13(+2.69%)
Feb 14, 2019 4.710 4.869 4.710 4.830 481,126 +0.08(+1.73%)
Feb 13, 2019 4.692 4.750 4.690 4.747 397,230 +0.06(+1.30%)
Feb 12, 2019 4.628 4.697 4.594 4.687 783,975 +0.08(+1.67%)
Feb 11, 2019 4.636 4.636 4.578 4.610 175,525 -0.01(-0.11%)
Feb 08, 2019 4.647 4.692 4.551 4.615 236,294 -0.05(-0.97%)
Feb 07, 2019 4.689 4.722 4.604 4.660 273,972 -0.05(-0.96%)
Feb 06, 2019 4.785 4.785 4.689 4.705 430,760 -0.07(-1.44%)
Feb 05, 2019 4.777 4.798 4.729 4.774 216,820 +0.00(+0.00%)
Feb 04, 2019 4.840 4.840 4.718 4.774 281,884 -0.05(-0.93%)
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.