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

Futurefuel Corp (NY: FF )

4.660 -0.100 (-2.10%)
Streaming Delayed Price Updated: 10:03 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, 2020 2.764 2.818 2.682 2.764 602,705 -0.04(-1.36%)
Feb 27, 2020 2.875 2.967 2.802 2.802 487,405 -0.16(-5.38%)
Feb 26, 2020 2.994 3.018 2.948 2.961 368,420 -0.00(-0.09%)
Feb 25, 2020 3.075 3.105 2.948 2.964 349,420 -0.11(-3.60%)
Feb 24, 2020 3.064 3.107 3.045 3.075 244,039 -0.12(-3.64%)
Feb 21, 2020 3.251 3.259 3.176 3.191 267,947 -0.06(-1.99%)
Feb 20, 2020 3.232 3.294 3.232 3.256 233,051 +0.01(+0.33%)
Feb 19, 2020 3.205 3.257 3.200 3.245 240,346 +0.05(+1.52%)
Feb 18, 2020 3.221 3.264 3.178 3.196 278,643 -0.02(-0.67%)
Feb 14, 2020 3.164 3.232 3.151 3.218 365,282 +0.05(+1.71%)
Feb 13, 2020 3.097 3.172 3.086 3.164 407,624 +0.05(+1.65%)
Feb 12, 2020 3.153 3.186 3.110 3.113 452,298 +0.00(+0.09%)
Feb 11, 2020 3.094 3.137 3.086 3.110 322,244 +0.05(+1.68%)
Feb 10, 2020 3.078 3.109 3.056 3.059 389,131 -0.03(-0.88%)
Feb 07, 2020 3.175 3.190 3.059 3.086 377,865 -0.10(-3.14%)
Feb 06, 2020 3.213 3.224 3.179 3.186 471,188 +0.00(+0.00%)
Feb 05, 2020 3.153 3.194 3.134 3.186 397,003 +0.08(+2.61%)
Feb 04, 2020 3.091 3.129 3.086 3.105 424,434 +0.06(+2.13%)
Feb 03, 2020 2.983 3.066 2.980 3.040 488,523 +0.08(+2.65%)
Jan 31, 2020 3.059 3.069 2.937 2.961 447,073 -0.12(-4.03%)
Jan 30, 2020 3.024 3.091 3.024 3.086 300,390 +0.02(+0.71%)
Jan 29, 2020 3.069 3.099 3.042 3.064 240,701 -0.01(-0.18%)
Jan 28, 2020 3.094 3.142 3.069 3.069 297,236 -0.01(-0.26%)
Jan 27, 2020 3.042 3.121 3.026 3.078 402,495 -0.05(-1.56%)
Jan 24, 2020 3.121 3.142 3.087 3.126 454,104 +0.01(+0.17%)
Jan 23, 2020 3.069 3.137 3.021 3.121 594,314 +0.05(+1.49%)
Jan 22, 2020 3.094 3.105 3.061 3.075 280,845 -0.02(-0.61%)
Jan 21, 2020 3.148 3.175 3.069 3.094 424,948 -0.07(-2.30%)
Jan 17, 2020 3.148 3.180 3.142 3.167 465,577 +0.05(+1.56%)
Jan 16, 2020 3.134 3.202 3.111 3.118 465,833 +0.01(+0.35%)
Jan 15, 2020 3.118 3.175 3.099 3.107 342,421 -0.02(-0.52%)
Jan 14, 2020 3.124 3.178 3.080 3.124 647,878 -0.03(-0.86%)
Jan 13, 2020 3.137 3.167 3.132 3.151 224,010 +0.01(+0.17%)
Jan 10, 2020 3.186 3.210 3.140 3.145 304,957 -0.05(-1.52%)
Jan 09, 2020 3.305 3.305 3.191 3.194 353,039 -0.08(-2.48%)
Jan 08, 2020 3.283 3.332 3.269 3.275 455,263 +0.00(+0.00%)
Jan 07, 2020 3.253 3.318 3.245 3.275 383,609 +0.00(+0.08%)
Jan 06, 2020 3.213 3.299 3.213 3.272 403,390 +0.01(+0.41%)
Jan 03, 2020 3.224 3.280 3.217 3.259 556,620 -0.02(-0.66%)
Jan 02, 2020 3.375 3.375 3.244 3.280 443,790 -0.07(-2.02%)
Dec 31, 2019 3.329 3.399 3.329 3.348 413,764 +0.00(+0.08%)
Dec 30, 2019 3.345 3.396 3.329 3.345 393,705 -0.00(-0.08%)
Dec 27, 2019 3.375 3.378 3.318 3.348 522,572 -0.02(-0.72%)
Dec 26, 2019 3.332 3.388 3.326 3.372 491,854 +0.05(+1.38%)
Dec 24, 2019 3.315 3.332 3.286 3.326 183,936 +0.02(+0.57%)
Dec 23, 2019 3.345 3.372 3.291 3.307 545,795 -0.05(-1.37%)
Dec 20, 2019 3.469 3.488 3.340 3.353 2,564,748 -0.09(-2.59%)
Dec 19, 2019 3.478 3.499 3.415 3.442 956,751 -0.01(-0.31%)
Dec 18, 2019 3.575 3.596 3.440 3.453 730,894 -0.13(-3.55%)
Dec 17, 2019 3.315 3.626 3.267 3.580 2,340,360 +0.38(+11.91%)
Dec 16, 2019 3.164 3.264 3.164 3.199 463,705 +0.04(+1.28%)
Dec 13, 2019 3.097 3.178 3.097 3.159 374,904 +0.06(+2.01%)
Dec 12, 2019 3.056 3.142 3.056 3.097 349,982 +0.04(+1.24%)
Dec 11, 2019 3.059 3.105 3.032 3.059 234,739 +0.01(+0.44%)
Dec 10, 2019 3.126 3.134 3.040 3.045 246,053 -0.09(-2.76%)
Dec 09, 2019 3.161 3.188 3.126 3.132 285,789 -0.05(-1.45%)
Dec 06, 2019 3.148 3.211 3.148 3.178 359,360 +0.08(+2.53%)
Dec 05, 2019 3.121 3.151 3.086 3.099 392,976 -0.01(-0.26%)
Dec 04, 2019 2.986 3.130 2.959 3.107 375,548 +0.16(+5.31%)
Dec 03, 2019 2.951 2.970 2.897 2.951 441,769 -0.03(-0.91%)
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.