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 (%)
Dec 29, 2017 3.671 3.671 3.671 0 -0.05(-1.40%)
Dec 28, 2017 3.713 3.739 3.687 3.723 226,428 +0.01(+0.14%)
Dec 27, 2017 3.694 3.760 3.687 3.718 338,418 +0.01(+0.35%)
Dec 26, 2017 3.687 3.757 3.687 3.705 212,296 +0.00(+0.00%)
Dec 22, 2017 3.754 3.788 3.692 3.705 327,506 -0.08(-2.00%)
Dec 21, 2017 3.726 3.801 3.726 3.780 285,156 +0.06(+1.61%)
Dec 20, 2017 3.775 3.833 3.721 3.721 307,955 -0.03(-0.83%)
Dec 19, 2017 3.775 3.820 3.741 3.752 261,252 -0.02(-0.62%)
Dec 18, 2017 3.744 3.869 3.744 3.775 278,209 +0.05(+1.47%)
Dec 15, 2017 3.715 3.796 3.692 3.721 1,136,577 +0.02(+0.63%)
Dec 14, 2017 3.760 3.812 3.687 3.697 275,119 -0.05(-1.39%)
Dec 13, 2017 3.770 3.873 3.747 3.749 539,834 -0.02(-0.55%)
Dec 12, 2017 3.739 3.799 3.739 3.770 202,801 +0.03(+0.77%)
Dec 11, 2017 3.728 3.775 3.723 3.741 213,114 +0.02(+0.42%)
Dec 08, 2017 3.812 3.842 3.723 3.726 277,706 +0.00(+0.00%)
Dec 07, 2017 3.817 3.846 3.762 160,796 +0.00(+0.00%)
Dec 06, 2017 3.801 3.840 3.775 3.814 169,742 +0.01(+0.14%)
Dec 05, 2017 3.843 3.848 3.786 3.809 241,505 -0.03(-0.88%)
Dec 04, 2017 3.859 3.942 3.833 3.843 255,656 +0.03(+0.89%)
Dec 01, 2017 3.908 3.908 3.715 3.809 250,402 -0.10(-2.60%)
Nov 30, 2017 4.007 4.018 3.896 3.911 434,564 -0.08(-1.90%)
Nov 29, 2017 4.012 4.064 3.976 3.986 201,311 -0.02(-0.58%)
Nov 28, 2017 3.908 4.015 3.902 4.010 225,632 +0.10(+2.59%)
Nov 27, 2017 4.002 4.015 3.898 3.908 165,237 -0.11(-2.65%)
Nov 24, 2017 3.914 4.023 3.893 4.015 122,278 +0.12(+3.13%)
Nov 22, 2017 3.895 3.940 3.867 3.893 176,330 -0.01(-0.20%)
Nov 21, 2017 3.836 3.903 3.779 3.901 295,642 +0.09(+2.45%)
Nov 20, 2017 3.763 3.820 3.753 3.807 124,227 +0.05(+1.24%)
Nov 17, 2017 3.755 3.799 3.732 3.760 130,127 -0.01(-0.34%)
Nov 16, 2017 3.698 3.820 3.698 3.773 176,084 +0.09(+2.32%)
Nov 15, 2017 3.670 3.714 3.670 3.688 160,594 -0.01(-0.14%)
Nov 14, 2017 3.651 3.714 3.651 3.693 202,760 +0.02(+0.49%)
Nov 13, 2017 3.719 3.740 3.657 3.675 262,238 -0.06(-1.67%)
Nov 10, 2017 3.685 3.833 3.680 3.737 183,104 +0.03(+0.84%)
Nov 09, 2017 3.802 3.815 3.677 3.706 255,761 -0.14(-3.71%)
Nov 08, 2017 3.828 3.872 3.810 3.849 138,261 +0.01(+0.14%)
Nov 07, 2017 3.893 3.929 3.815 3.844 169,345 -0.06(-1.59%)
Nov 06, 2017 3.903 3.968 3.903 3.906 134,350 -0.01(-0.20%)
Nov 03, 2017 3.934 3.947 3.885 3.914 104,241 -0.02(-0.53%)
Nov 02, 2017 3.919 3.968 3.901 3.934 182,569 +0.00(+0.07%)
Nov 01, 2017 3.984 3.986 3.864 3.932 134,407 -0.01(-0.20%)
Oct 31, 2017 3.875 3.955 3.860 3.940 254,470 +0.10(+2.57%)
Oct 30, 2017 3.960 3.966 3.833 3.841 218,257 -0.11(-2.82%)
Oct 27, 2017 3.981 4.020 3.940 3.953 226,588 -0.01(-0.26%)
Oct 26, 2017 4.002 4.023 3.950 3.963 180,550 -0.02(-0.39%)
Oct 25, 2017 3.921 3.984 3.908 3.978 192,984 +0.05(+1.25%)
Oct 24, 2017 3.945 3.981 3.914 3.929 223,521 +0.02(+0.40%)
Oct 23, 2017 3.976 3.978 3.908 3.914 142,075 -0.04(-1.11%)
Oct 20, 2017 3.929 3.963 3.929 3.958 306,026 +0.07(+1.73%)
Oct 19, 2017 3.945 3.960 3.846 3.890 323,323 -0.08(-1.90%)
Oct 18, 2017 3.984 4.004 3.963 3.966 202,906 -0.00(-0.07%)
Oct 17, 2017 4.010 4.036 3.950 3.968 166,227 -0.04(-1.10%)
Oct 16, 2017 3.999 4.059 3.989 4.012 183,671 +0.02(+0.45%)
Oct 13, 2017 4.007 4.025 3.955 3.994 278,279 -0.00(-0.07%)
Oct 12, 2017 3.960 4.028 3.960 3.997 252,015 +0.02(+0.39%)
Oct 11, 2017 4.015 4.054 3.971 3.981 372,459 -0.04(-0.97%)
Oct 10, 2017 4.062 4.111 4.010 4.020 228,488 -0.01(-0.13%)
Oct 09, 2017 4.043 4.054 4.002 4.025 308,068 +0.00(+0.00%)
Oct 06, 2017 4.080 4.091 4.002 4.025 309,517 -0.09(-2.08%)
Oct 05, 2017 4.150 4.158 4.097 4.111 286,787 -0.03(-0.75%)
Oct 04, 2017 4.204 4.204 4.121 4.142 263,436 -0.07(-1.60%)
Oct 03, 2017 4.204 4.209 4.152 4.209 323,015 +0.01(+0.25%)
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.