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

Futurefuel Corp (NY: FF )

4.675 -0.085 (-1.79%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 23, 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 (%)
Feb 28, 2019 4.936 4.952 4.892 4.906 235,839 -0.01(-0.27%)
Feb 27, 2019 4.941 4.954 4.893 4.920 203,300 -0.04(-0.80%)
Feb 26, 2019 5.050 5.066 4.960 4.960 228,178 -0.10(-1.94%)
Feb 25, 2019 5.089 5.116 5.026 5.058 376,684 -0.03(-0.63%)
Feb 22, 2019 5.066 5.121 5.060 5.089 259,413 +0.05(+1.00%)
Feb 21, 2019 5.031 5.047 4.967 5.039 312,543 -0.01(-0.16%)
Feb 20, 2019 5.031 5.066 4.999 5.047 518,034 +0.02(+0.48%)
Feb 19, 2019 4.962 5.082 4.954 5.023 638,228 +0.06(+1.18%)
Feb 15, 2019 4.872 4.967 4.851 4.965 518,449 +0.13(+2.69%)
Feb 14, 2019 4.715 4.875 4.715 4.835 480,600 +0.08(+1.73%)
Feb 13, 2019 4.697 4.755 4.695 4.753 396,796 +0.06(+1.30%)
Feb 12, 2019 4.633 4.702 4.599 4.692 783,118 +0.08(+1.67%)
Feb 11, 2019 4.641 4.641 4.583 4.615 175,333 -0.01(-0.11%)
Feb 08, 2019 4.652 4.697 4.556 4.620 236,035 -0.05(-0.97%)
Feb 07, 2019 4.694 4.727 4.609 4.665 273,673 -0.05(-0.96%)
Feb 06, 2019 4.790 4.790 4.694 4.710 430,290 -0.07(-1.44%)
Feb 05, 2019 4.782 4.803 4.734 4.779 216,583 +0.00(+0.00%)
Feb 04, 2019 4.845 4.845 4.723 4.779 281,576 -0.05(-0.93%)
Feb 01, 2019 4.856 4.952 4.782 4.824 473,580 -0.03(-0.66%)
Jan 31, 2019 4.713 4.856 4.628 4.856 664,637 +0.12(+2.52%)
Jan 30, 2019 4.753 4.800 4.641 4.737 451,955 +0.02(+0.51%)
Jan 29, 2019 4.485 4.784 4.485 4.713 1,036,284 +0.23(+5.21%)
Jan 28, 2019 4.461 4.517 4.450 4.479 215,584 -0.00(-0.06%)
Jan 25, 2019 4.440 4.525 4.440 4.482 301,266 +0.05(+1.20%)
Jan 24, 2019 4.453 4.485 4.403 4.429 170,982 -0.03(-0.71%)
Jan 23, 2019 4.506 4.515 4.397 4.461 247,558 -0.03(-0.77%)
Jan 22, 2019 4.509 4.556 4.448 4.495 319,428 -0.03(-0.76%)
Jan 18, 2019 4.533 4.593 4.506 4.530 667,762 +0.01(+0.29%)
Jan 17, 2019 4.389 4.517 4.389 4.517 660,945 +0.11(+2.41%)
Jan 16, 2019 4.442 4.503 4.368 4.411 874,660 +0.00(+0.00%)
Jan 15, 2019 4.365 4.418 4.312 4.411 302,318 +0.05(+1.03%)
Jan 14, 2019 4.357 4.445 4.334 4.365 269,635 -0.03(-0.72%)
Jan 11, 2019 4.275 4.448 4.275 4.397 452,087 +0.08(+1.91%)
Jan 10, 2019 4.365 4.408 4.238 4.315 684,775 -0.08(-1.93%)
Jan 09, 2019 4.400 4.450 4.384 4.400 284,777 +0.01(+0.18%)
Jan 08, 2019 4.283 4.392 4.257 4.392 635,615 +0.15(+3.50%)
Jan 07, 2019 4.310 4.336 4.220 4.243 629,386 -0.08(-1.78%)
Jan 04, 2019 4.164 4.320 4.095 4.320 733,747 +0.17(+4.09%)
Jan 03, 2019 4.318 4.326 4.100 4.151 693,357 -0.20(-4.57%)
Jan 02, 2019 4.206 4.350 4.137 4.350 790,165 +0.14(+3.40%)
Dec 31, 2018 4.143 4.217 4.076 4.206 357,447 +0.08(+1.93%)
Dec 28, 2018 4.113 4.188 4.076 4.127 576,515 -0.01(-0.26%)
Dec 27, 2018 4.106 4.151 4.007 4.137 333,417 -0.02(-0.38%)
Dec 26, 2018 4.045 4.156 3.978 4.153 421,271 +0.16(+3.98%)
Dec 24, 2018 3.999 4.055 3.984 3.994 153,838 -0.04(-0.92%)
Dec 21, 2018 4.127 4.159 3.962 4.031 2,404,097 -0.10(-2.31%)
Dec 20, 2018 4.159 4.204 4.068 4.127 541,834 -0.06(-1.52%)
Dec 19, 2018 4.201 4.259 4.127 4.190 636,523 +0.01(+0.13%)
Dec 18, 2018 4.124 4.206 4.068 4.185 413,477 +0.12(+2.87%)
Dec 17, 2018 4.148 4.198 4.045 4.068 1,151,832 -0.08(-1.92%)
Dec 14, 2018 4.090 4.209 4.090 4.148 547,482 +0.03(+0.64%)
Dec 13, 2018 4.180 4.214 4.113 4.121 926,908 -0.05(-1.08%)
Dec 12, 2018 4.334 4.334 4.151 4.167 984,752 -0.11(-2.66%)
Dec 11, 2018 4.347 4.373 4.249 4.281 324,243 -0.01(-0.12%)
Dec 10, 2018 4.172 4.302 4.143 4.286 657,808 +0.14(+3.46%)
Dec 07, 2018 4.289 4.352 4.137 4.143 1,234,098 -0.15(-3.52%)
Dec 06, 2018 4.294 4.323 4.230 4.294 472,030 -0.04(-0.98%)
Dec 04, 2018 4.495 4.527 4.328 4.336 364,234 -0.17(-3.82%)
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.