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

Futurefuel Corp (NY: FF )

4.360 +0.260 (+6.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2017 3.258 3.285 3.212 3.233 424,509 -0.01(-0.23%)
Jan 30, 2017 3.310 3.310 3.215 3.240 450,823 -0.10(-2.91%)
Jan 27, 2017 3.350 3.355 3.315 3.337 324,932 -0.01(-0.37%)
Jan 26, 2017 3.360 3.372 3.305 3.350 357,780 -0.01(-0.30%)
Jan 25, 2017 3.387 3.387 3.305 3.360 834,051 -0.02(-0.74%)
Jan 24, 2017 3.322 3.420 3.322 3.385 330,589 +0.06(+1.80%)
Jan 23, 2017 3.320 3.342 3.310 3.325 370,333 +0.01(+0.23%)
Jan 20, 2017 3.320 3.349 3.300 3.317 383,854 +0.01(+0.30%)
Jan 19, 2017 3.347 3.347 3.285 3.308 352,151 -0.03(-0.89%)
Jan 18, 2017 3.310 3.347 3.310 3.337 434,546 +0.03(+0.83%)
Jan 17, 2017 3.355 3.365 3.303 3.310 675,677 -0.05(-1.48%)
Jan 13, 2017 3.360 3.360 3.360 0 +0.02(+0.67%)
Jan 12, 2017 3.417 3.419 3.288 3.337 496,280 -0.09(-2.76%)
Jan 11, 2017 3.427 3.457 3.392 3.432 497,148 +0.00(+0.15%)
Jan 10, 2017 3.397 3.452 3.382 3.427 451,129 +0.06(+1.70%)
Jan 09, 2017 3.407 3.415 3.342 3.370 496,871 -0.05(-1.60%)
Jan 06, 2017 3.454 3.473 3.413 3.425 429,097 -0.00(-0.14%)
Jan 05, 2017 3.517 3.519 3.385 3.429 598,806 -0.11(-3.03%)
Jan 04, 2017 3.499 3.569 3.484 3.536 797,132 +0.06(+1.86%)
Jan 03, 2017 3.497 3.532 3.437 3.472 573,890 +0.01(+0.36%)
Dec 30, 2016 3.459 3.459 3.459 0 -0.08(-2.18%)
Dec 29, 2016 3.534 3.591 3.497 3.536 553,434 -0.00(-0.07%)
Dec 28, 2016 3.494 3.544 3.487 3.539 695,655 +0.04(+1.21%)
Dec 27, 2016 3.439 3.544 3.437 3.497 472,690 +0.03(+1.01%)
Dec 23, 2016 3.462 3.462 3.462 0 +0.03(+0.80%)
Dec 22, 2016 3.581 3.581 3.422 3.434 858,095 -0.09(-2.47%)
Dec 21, 2016 3.569 3.574 3.512 3.522 459,555 -0.06(-1.74%)
Dec 20, 2016 3.507 3.639 3.489 3.584 1,032,067 +0.08(+2.27%)
Dec 19, 2016 3.534 3.579 3.477 3.504 1,046,629 -0.01(-0.28%)
Dec 16, 2016 3.420 3.514 3.395 3.514 3,108,658 +0.11(+3.29%)
Dec 15, 2016 3.298 3.442 3.298 3.402 1,527,990 +0.08(+2.47%)
Dec 14, 2016 3.395 3.405 3.295 3.320 1,834,636 -0.08(-2.49%)
Dec 13, 2016 3.422 3.481 3.332 3.405 2,185,875 +0.04(+1.27%)
Dec 12, 2016 3.486 3.513 3.341 3.362 2,112,282 -0.09(-2.65%)
Dec 09, 2016 3.535 3.535 3.415 3.454 1,655,724 -0.03(-0.86%)
Dec 08, 2016 3.375 3.486 3.347 3.483 1,722,056 +0.15(+4.48%)
Dec 07, 2016 3.373 3.432 3.292 3.334 1,632,350 +0.04(+1.23%)
Dec 06, 2016 3.251 3.345 3.213 3.294 1,147,681 +0.09(+2.79%)
Dec 05, 2016 3.219 3.262 3.187 3.204 1,509,617 +0.07(+2.24%)
Dec 02, 2016 3.168 3.196 3.070 3.134 1,154,435 -0.03(-1.01%)
Dec 01, 2016 3.091 3.194 3.012 3.166 2,191,045 +0.24(+8.16%)
Nov 30, 2016 2.959 2.974 2.916 2.927 615,466 +0.00(+0.15%)
Nov 29, 2016 2.921 2.989 2.919 2.923 725,102 +0.01(+0.51%)
Nov 28, 2016 3.006 3.008 2.876 2.908 901,783 -0.09(-3.04%)
Nov 25, 2016 2.933 3.042 2.933 2.999 737,517 +0.03(+1.07%)
Nov 23, 2016 2.967 2.967 2.967 0 +0.02(+0.72%)
Nov 22, 2016 2.959 2.974 2.906 2.946 1,181,601 +0.03(+0.87%)
Nov 21, 2016 2.878 2.933 2.878 2.921 895,437 +0.05(+1.62%)
Nov 18, 2016 2.914 2.952 2.851 2.874 890,203 -0.02(-0.66%)
Nov 17, 2016 2.925 2.978 2.887 2.893 804,640 -0.03(-1.09%)
Nov 16, 2016 2.887 2.974 2.887 2.925 1,539,330 +0.06(+2.00%)
Nov 15, 2016 2.785 2.880 2.755 2.868 994,357 +0.08(+2.89%)
Nov 14, 2016 2.653 2.808 2.458 2.787 2,408,803 +0.14(+5.29%)
Nov 11, 2016 2.522 2.727 2.513 2.647 945,863 +0.13(+4.97%)
Nov 10, 2016 2.388 2.543 2.373 2.522 765,427 +0.02(+0.93%)
Nov 09, 2016 2.299 2.498 2.173 2.498 664,052 +0.08(+3.43%)
Nov 08, 2016 2.356 2.441 2.309 2.415 280,590 +0.06(+2.71%)
Nov 07, 2016 2.318 2.371 2.265 2.352 448,456 +0.08(+3.65%)
Nov 04, 2016 2.273 2.320 2.267 2.269 313,522 +0.00(+0.09%)
Nov 03, 2016 2.265 2.309 2.260 2.267 285,546 -0.02(-0.74%)
Nov 02, 2016 2.305 2.328 2.280 2.284 168,888 -0.03(-1.10%)
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.