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 (%)
Jun 28, 2019 3.136 3.181 3.117 3.128 956,791 -0.00(-0.09%)
Jun 27, 2019 2.983 3.130 2.983 3.130 411,610 +0.15(+5.12%)
Jun 26, 2019 2.941 3.018 2.941 2.978 262,306 +0.04(+1.46%)
Jun 25, 2019 2.927 2.951 2.898 2.935 524,093 +0.00(+0.09%)
Jun 24, 2019 3.042 3.077 2.930 2.932 577,460 -0.11(-3.61%)
Jun 21, 2019 2.927 3.048 2.908 3.042 889,143 +0.09(+3.18%)
Jun 20, 2019 2.957 2.970 2.924 2.949 286,786 +0.03(+0.92%)
Jun 19, 2019 2.908 2.946 2.891 2.922 355,619 +0.01(+0.46%)
Jun 18, 2019 2.895 2.970 2.867 2.908 316,753 +0.05(+1.68%)
Jun 17, 2019 2.844 2.866 2.821 2.860 239,717 +0.02(+0.56%)
Jun 14, 2019 2.874 2.895 2.836 2.844 233,591 -0.03(-1.12%)
Jun 13, 2019 2.868 2.916 2.868 2.876 374,830 +0.02(+0.66%)
Jun 12, 2019 2.807 2.882 2.788 2.858 300,570 +0.03(+0.94%)
Jun 11, 2019 2.874 2.884 2.817 2.831 919,266 -0.02(-0.84%)
Jun 10, 2019 2.850 2.914 2.850 2.855 282,073 +0.02(+0.66%)
Jun 07, 2019 2.817 2.871 2.807 2.836 287,411 +0.03(+0.95%)
Jun 06, 2019 2.777 2.823 2.734 2.809 479,528 +0.03(+1.16%)
Jun 05, 2019 2.882 2.882 2.755 2.777 433,422 -0.10(-3.53%)
Jun 04, 2019 2.844 2.926 2.844 2.879 528,967 +0.05(+1.89%)
Jun 03, 2019 2.767 2.839 2.764 2.825 482,887 +0.05(+1.73%)
May 31, 2019 2.828 2.828 2.772 2.777 482,133 -0.10(-3.35%)
May 30, 2019 2.860 2.896 2.804 2.874 852,486 +0.01(+0.47%)
May 29, 2019 2.860 2.879 2.828 2.860 372,978 -0.01(-0.37%)
May 28, 2019 2.900 2.921 2.866 2.871 589,229 -0.04(-1.28%)
May 24, 2019 2.924 2.988 2.887 2.908 301,795 -0.00(-0.09%)
May 23, 2019 2.921 2.959 2.858 2.911 567,720 -0.02(-0.82%)
May 22, 2019 3.004 3.009 2.921 2.935 281,928 -0.08(-2.65%)
May 21, 2019 2.980 3.039 2.953 3.015 325,792 +0.04(+1.34%)
May 20, 2019 2.948 3.009 2.923 2.975 782,806 +0.00(+0.09%)
May 17, 2019 3.023 3.052 2.961 2.972 406,277 -0.08(-2.70%)
May 16, 2019 3.105 3.118 3.031 3.055 315,554 -0.04(-1.20%)
May 15, 2019 3.105 3.128 3.063 3.092 418,363 -0.03(-0.94%)
May 14, 2019 3.041 3.153 3.012 3.121 938,571 +0.15(+5.11%)
May 13, 2019 3.587 3.587 2.882 2.969 1,412,934 -0.76(-20.29%)
May 10, 2019 3.688 3.725 3.629 3.725 452,880 +0.03(+0.79%)
May 09, 2019 3.717 3.722 3.659 3.696 666,869 -0.04(-1.14%)
May 08, 2019 3.754 3.802 3.717 3.738 850,013 +0.00(+0.00%)
May 07, 2019 3.837 3.858 3.698 3.738 381,400 -0.13(-3.44%)
May 06, 2019 3.839 3.885 3.781 3.871 399,121 +0.03(+0.83%)
May 03, 2019 3.823 3.861 3.794 3.839 895,237 +0.03(+0.77%)
May 02, 2019 3.810 3.871 3.760 3.810 352,089 -0.01(-0.21%)
May 01, 2019 3.922 3.941 3.810 3.818 963,463 -0.09(-2.31%)
Apr 30, 2019 3.901 3.933 3.874 3.909 941,382 +0.01(+0.20%)
Apr 29, 2019 3.890 3.938 3.880 3.901 206,363 +0.01(+0.34%)
Apr 26, 2019 3.818 3.890 3.810 3.887 183,783 +0.07(+1.74%)
Apr 25, 2019 3.869 3.869 3.792 3.821 244,916 -0.07(-1.78%)
Apr 24, 2019 3.885 3.906 3.847 3.890 461,348 +0.02(+0.41%)
Apr 23, 2019 3.818 3.893 3.797 3.874 361,917 +0.06(+1.46%)
Apr 22, 2019 3.858 3.858 3.786 3.818 334,519 -0.02(-0.55%)
Apr 18, 2019 3.816 3.879 3.794 3.839 334,492 +0.02(+0.63%)
Apr 17, 2019 3.919 3.925 3.810 3.816 395,163 -0.09(-2.32%)
Apr 16, 2019 3.821 3.919 3.800 3.906 456,838 +0.09(+2.37%)
Apr 15, 2019 3.792 3.829 3.781 3.816 334,631 +0.04(+0.99%)
Apr 12, 2019 3.784 3.805 3.757 3.778 331,486 +0.01(+0.14%)
Apr 11, 2019 3.757 3.821 3.698 3.773 543,374 +0.03(+0.85%)
Apr 10, 2019 3.674 3.746 3.629 3.741 569,114 +0.07(+1.81%)
Apr 09, 2019 3.688 3.717 3.645 3.674 391,341 -0.02(-0.43%)
Apr 08, 2019 3.629 3.786 3.629 3.690 587,128 +0.05(+1.39%)
Apr 05, 2019 3.659 3.685 3.616 3.640 337,123 -0.02(-0.51%)
Apr 04, 2019 3.573 3.669 3.560 3.659 363,026 +0.10(+2.92%)
Apr 03, 2019 3.549 3.600 3.525 3.555 385,613 +0.03(+0.98%)
Apr 02, 2019 3.525 3.563 3.490 3.520 518,659 -0.01(-0.15%)
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.