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 (%)
Mar 31, 2017 3.657 3.680 3.600 3.652 454,685 -0.01(-0.28%)
Mar 30, 2017 3.600 3.706 3.585 3.662 602,265 +0.06(+1.72%)
Mar 29, 2017 3.541 3.623 3.528 3.600 438,220 +0.05(+1.53%)
Mar 28, 2017 3.513 3.585 3.498 3.546 283,301 +0.02(+0.51%)
Mar 27, 2017 3.438 3.556 3.420 3.528 255,808 +0.05(+1.41%)
Mar 24, 2017 3.582 3.639 3.448 3.479 476,547 -0.10(-2.67%)
Mar 23, 2017 3.513 3.628 3.477 3.574 484,663 +0.07(+1.98%)
Mar 22, 2017 3.453 3.538 3.438 3.505 509,663 +0.05(+1.42%)
Mar 21, 2017 3.675 3.711 3.453 3.456 676,667 -0.22(-5.96%)
Mar 20, 2017 3.665 3.739 3.644 3.675 641,904 +0.03(+0.78%)
Mar 17, 2017 3.415 3.778 3.404 3.647 2,033,337 +0.23(+6.79%)
Mar 16, 2017 3.420 3.420 3.376 3.415 289,339 +0.01(+0.38%)
Mar 15, 2017 3.386 3.448 3.366 3.402 324,059 +0.04(+1.23%)
Mar 14, 2017 3.350 3.394 3.312 3.361 180,925 -0.02(-0.69%)
Mar 13, 2017 3.389 3.337 3.384 257,031 +0.05(+1.55%)
Mar 10, 2017 3.366 3.379 3.312 3.332 362,968 -0.01(-0.15%)
Mar 09, 2017 3.389 3.404 3.330 3.337 414,723 -0.05(-1.44%)
Mar 08, 2017 3.399 3.425 3.379 3.386 245,350 +0.00(+0.08%)
Mar 07, 2017 3.374 3.394 3.356 3.384 209,633 -0.00(-0.08%)
Mar 06, 2017 3.446 3.448 3.374 3.386 356,580 -0.08(-2.23%)
Mar 03, 2017 3.469 3.507 3.443 3.464 288,473 -0.01(-0.22%)
Mar 02, 2017 3.505 3.515 3.440 3.471 322,156 -0.04(-1.03%)
Mar 01, 2017 3.474 3.520 3.464 3.507 573,467 +0.10(+2.95%)
Feb 28, 2017 3.518 3.520 3.379 3.407 599,923 -0.12(-3.43%)
Feb 27, 2017 3.502 3.538 3.479 3.528 1,035,002 +0.04(+1.11%)
Feb 24, 2017 3.384 3.497 3.364 3.489 693,377 +0.10(+2.95%)
Feb 23, 2017 3.420 3.423 3.318 3.389 477,514 -0.01(-0.30%)
Feb 22, 2017 3.412 3.436 3.379 3.400 393,520 -0.01(-0.30%)
Feb 21, 2017 3.430 3.443 3.395 3.410 324,148 +0.01(+0.15%)
Feb 17, 2017 3.405 3.405 3.405 0 +0.02(+0.61%)
Feb 16, 2017 3.379 3.395 3.348 3.384 330,700 +0.00(+0.00%)
Feb 15, 2017 3.379 3.392 3.333 3.384 339,535 +0.01(+0.23%)
Feb 14, 2017 3.351 3.382 3.289 3.377 536,102 +0.01(+0.38%)
Feb 13, 2017 3.400 3.464 3.351 3.364 400,034 -0.02(-0.68%)
Feb 10, 2017 3.354 3.395 3.323 3.387 316,261 +0.06(+1.93%)
Feb 09, 2017 3.297 3.361 3.295 3.323 338,045 +0.02(+0.54%)
Feb 08, 2017 3.330 3.359 3.251 3.305 333,809 -0.05(-1.53%)
Feb 07, 2017 3.341 3.356 3.274 3.356 627,784 +0.03(+0.93%)
Feb 06, 2017 3.333 3.387 3.310 3.325 395,638 -0.04(-1.22%)
Feb 03, 2017 3.302 3.377 3.302 3.366 356,256 +0.07(+2.26%)
Feb 02, 2017 3.351 3.366 3.288 3.292 485,510 -0.09(-2.80%)
Feb 01, 2017 3.351 3.407 3.341 3.387 437,239 +0.06(+1.69%)
Jan 31, 2017 3.356 3.384 3.309 3.330 412,070 -0.01(-0.23%)
Jan 30, 2017 3.410 3.410 3.312 3.338 437,614 -0.10(-2.91%)
Jan 27, 2017 3.451 3.456 3.415 3.438 315,411 -0.01(-0.37%)
Jan 26, 2017 3.461 3.474 3.405 3.451 347,297 -0.01(-0.30%)
Jan 25, 2017 3.489 3.489 3.405 3.461 809,612 -0.03(-0.74%)
Jan 24, 2017 3.423 3.523 3.423 3.487 320,903 +0.06(+1.80%)
Jan 23, 2017 3.420 3.443 3.410 3.425 359,481 +0.01(+0.23%)
Jan 20, 2017 3.420 3.450 3.400 3.418 372,606 +0.01(+0.30%)
Jan 19, 2017 3.448 3.448 3.384 3.407 341,832 -0.03(-0.89%)
Jan 18, 2017 3.410 3.448 3.410 3.438 421,813 +0.03(+0.83%)
Jan 17, 2017 3.456 3.466 3.402 3.410 655,879 -0.05(-1.48%)
Jan 13, 2017 3.461 3.461 3.461 0 +0.02(+0.67%)
Jan 12, 2017 3.520 3.522 3.387 3.438 481,739 -0.10(-2.76%)
Jan 11, 2017 3.530 3.561 3.495 3.536 482,581 +0.01(+0.15%)
Jan 10, 2017 3.500 3.556 3.484 3.530 437,910 +0.06(+1.70%)
Jan 09, 2017 3.510 3.518 3.443 3.471 482,312 -0.06(-1.60%)
Jan 06, 2017 3.559 3.578 3.516 3.528 416,524 -0.01(-0.14%)
Jan 05, 2017 3.623 3.625 3.487 3.533 581,260 -0.11(-3.03%)
Jan 04, 2017 3.605 3.677 3.589 3.643 773,775 +0.07(+1.86%)
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.