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 30, 2020 4.265 4.330 4.161 4.298 516,302 -0.01(-0.17%)
Jun 29, 2020 4.093 4.380 4.088 4.305 580,282 +0.25(+6.12%)
Jun 26, 2020 3.981 4.100 3.888 4.057 815,560 +0.04(+0.89%)
Jun 25, 2020 3.924 4.035 3.826 4.021 758,866 +0.07(+1.82%)
Jun 24, 2020 4.071 4.096 3.924 3.949 991,886 -0.19(-4.52%)
Jun 23, 2020 4.251 4.258 4.078 4.136 718,763 -0.06(-1.37%)
Jun 22, 2020 4.183 4.276 4.118 4.193 474,966 +0.00(+0.09%)
Jun 19, 2020 4.326 4.438 4.165 4.190 771,626 -0.13(-3.00%)
Jun 18, 2020 4.301 4.380 4.240 4.319 577,307 -0.04(-0.83%)
Jun 17, 2020 4.578 4.578 4.334 4.355 518,938 -0.24(-5.17%)
Jun 16, 2020 4.610 4.686 4.495 4.592 642,112 +0.14(+3.23%)
Jun 15, 2020 4.283 4.499 4.265 4.449 408,658 +0.05(+1.06%)
Jun 12, 2020 4.549 4.578 4.272 4.402 564,191 -0.00(-0.08%)
Jun 11, 2020 4.600 4.618 4.402 4.405 606,181 -0.35(-7.41%)
Jun 10, 2020 5.157 5.157 4.733 4.758 598,940 -0.36(-7.03%)
Jun 09, 2020 5.060 5.182 4.938 5.118 544,643 +0.00(+0.00%)
Jun 08, 2020 5.225 5.225 5.001 5.118 534,630 -0.03(-0.56%)
Jun 05, 2020 5.035 5.348 5.031 5.146 838,361 +0.13(+2.58%)
Jun 04, 2020 4.869 5.020 4.814 5.017 669,176 +0.06(+1.23%)
Jun 03, 2020 5.035 5.035 4.913 4.956 765,853 -0.04(-0.72%)
Jun 02, 2020 4.859 5.031 4.855 4.992 819,648 +0.17(+3.50%)
Jun 01, 2020 4.686 4.945 4.646 4.823 594,675 +0.12(+2.52%)
May 29, 2020 4.632 4.751 4.585 4.704 611,739 -0.00(-0.08%)
May 28, 2020 4.618 4.802 4.593 4.708 720,153 +0.08(+1.78%)
May 27, 2020 4.529 4.636 4.444 4.625 631,103 +0.18(+4.11%)
May 26, 2020 4.457 4.534 4.407 4.443 372,679 +0.06(+1.39%)
May 22, 2020 4.335 4.385 4.278 4.382 360,346 +0.08(+1.92%)
May 21, 2020 4.185 4.335 4.185 4.299 536,555 +0.09(+2.04%)
May 20, 2020 4.407 4.410 4.149 4.214 575,844 -0.08(-1.83%)
May 19, 2020 4.217 4.418 4.174 4.292 814,368 +0.03(+0.67%)
May 18, 2020 4.171 4.303 4.171 4.264 1,225,275 +0.18(+4.47%)
May 15, 2020 3.856 4.092 3.802 4.081 967,906 +0.25(+6.64%)
May 14, 2020 3.698 3.838 3.616 3.827 717,415 +0.05(+1.23%)
May 13, 2020 3.752 3.795 3.662 3.780 611,719 -0.03(-0.75%)
May 12, 2020 3.845 3.913 3.795 3.809 755,067 -0.05(-1.30%)
May 11, 2020 3.848 3.934 3.773 3.859 642,625 +0.02(+0.56%)
May 08, 2020 3.694 3.838 3.587 3.838 589,124 +0.21(+5.93%)
May 07, 2020 3.612 3.641 3.544 3.623 486,338 +0.04(+1.00%)
May 06, 2020 3.609 3.669 3.567 3.587 364,874 -0.02(-0.50%)
May 05, 2020 3.673 3.703 3.583 3.605 595,085 +0.00(+0.00%)
May 04, 2020 3.644 3.678 3.526 3.605 277,863 -0.11(-3.08%)
May 01, 2020 3.659 3.730 3.601 3.720 336,881 +0.00(+0.10%)
Apr 30, 2020 3.848 3.848 3.709 3.716 467,740 -0.20(-5.21%)
Apr 29, 2020 3.848 3.949 3.834 3.920 461,609 +0.11(+3.01%)
Apr 28, 2020 3.830 3.848 3.723 3.805 399,738 +0.04(+1.05%)
Apr 27, 2020 3.669 3.784 3.616 3.766 359,108 +0.11(+3.04%)
Apr 24, 2020 3.677 3.755 3.591 3.655 363,977 -0.01(-0.39%)
Apr 23, 2020 3.612 3.762 3.601 3.669 472,958 +0.08(+2.19%)
Apr 22, 2020 3.523 3.619 3.455 3.591 689,990 +0.10(+2.98%)
Apr 21, 2020 3.308 3.519 3.283 3.487 1,230,149 +0.05(+1.46%)
Apr 20, 2020 3.437 3.555 3.326 3.437 1,387,277 +0.04(+1.05%)
Apr 17, 2020 3.243 3.453 3.243 3.401 2,358,202 +0.27(+8.79%)
Apr 16, 2020 3.238 3.289 3.100 3.126 1,394,908 -0.05(-1.71%)
Apr 15, 2020 3.276 3.295 3.156 3.181 995,112 -0.17(-4.96%)
Apr 14, 2020 3.439 3.474 3.308 3.346 789,556 -0.06(-1.68%)
Apr 13, 2020 3.469 3.474 3.363 3.404 708,489 -0.07(-1.96%)
Apr 09, 2020 3.537 3.591 3.417 3.472 1,211,813 +0.00(+0.08%)
Apr 08, 2020 3.502 3.534 3.428 3.469 833,938 +0.02(+0.47%)
Apr 07, 2020 3.537 3.537 3.406 3.453 1,619,209 +0.02(+0.47%)
Apr 06, 2020 3.287 3.444 3.219 3.436 767,110 +0.22(+6.76%)
Apr 03, 2020 3.300 3.376 3.153 3.219 729,954 -0.13(-3.74%)
Apr 02, 2020 3.254 3.382 3.238 3.344 613,268 +0.07(+2.08%)
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.