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

Futurefuel Corp (NY: FF )

4.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2018 3.568 3.579 3.495 3.495 343,186 -0.05(-1.54%)
Jan 30, 2018 3.552 3.568 3.552 3.550 235,099 -0.04(-1.16%)
Jan 29, 2018 3.599 3.628 3.542 3.592 527,117 -0.02(-0.58%)
Jan 26, 2018 3.680 3.735 3.579 3.612 168,445 -0.07(-1.77%)
Jan 25, 2018 3.623 3.683 3.579 3.678 409,384 +0.08(+2.25%)
Jan 24, 2018 3.636 3.665 3.586 3.597 277,257 -0.02(-0.65%)
Jan 23, 2018 3.631 3.670 3.589 3.620 289,353 -0.02(-0.50%)
Jan 22, 2018 3.751 3.774 3.612 3.639 306,234 -0.12(-3.12%)
Jan 19, 2018 3.636 3.790 3.615 3.756 365,262 +0.11(+3.15%)
Jan 18, 2018 3.761 3.800 3.639 3.641 143,643 -0.14(-3.59%)
Jan 17, 2018 3.652 3.792 3.640 3.777 738,289 +0.13(+3.58%)
Jan 16, 2018 3.717 3.753 3.644 3.646 320,040 -0.05(-1.34%)
Jan 12, 2018 3.696 3.696 3.696 0 -0.04(-1.19%)
Jan 11, 2018 3.563 3.745 3.560 3.740 261,074 +0.19(+5.29%)
Jan 10, 2018 3.529 3.571 3.524 3.552 683,701 +0.00(+0.07%)
Jan 09, 2018 3.654 3.683 3.547 3.550 261,308 -0.10(-2.79%)
Jan 08, 2018 3.644 3.688 3.599 3.652 284,269 +0.01(+0.36%)
Jan 05, 2018 3.586 3.646 3.573 3.639 321,390 +0.05(+1.45%)
Jan 04, 2018 3.552 3.615 3.552 3.586 522,689 +0.04(+1.18%)
Jan 03, 2018 3.657 3.687 3.539 3.545 565,702 -0.13(-3.41%)
Jan 02, 2018 3.678 3.761 3.659 3.670 428,362 -0.01(-0.14%)
Dec 29, 2017 3.675 3.675 3.675 0 -0.05(-1.40%)
Dec 28, 2017 3.717 3.743 3.691 3.727 226,181 +0.01(+0.14%)
Dec 27, 2017 3.699 3.764 3.691 3.722 338,049 +0.01(+0.35%)
Dec 26, 2017 3.691 3.761 3.691 3.709 212,064 +0.00(+0.00%)
Dec 22, 2017 3.759 3.792 3.696 3.709 327,149 -0.08(-2.00%)
Dec 21, 2017 3.730 3.805 3.730 3.785 284,845 +0.06(+1.61%)
Dec 20, 2017 3.779 3.837 3.725 3.725 307,618 -0.03(-0.83%)
Dec 19, 2017 3.779 3.824 3.745 3.756 260,967 -0.02(-0.62%)
Dec 18, 2017 3.748 3.873 3.748 3.779 277,905 +0.05(+1.47%)
Dec 15, 2017 3.719 3.800 3.696 3.725 1,135,335 +0.02(+0.63%)
Dec 14, 2017 3.764 3.816 3.691 3.701 274,819 -0.05(-1.39%)
Dec 13, 2017 3.774 3.877 3.751 3.753 539,244 -0.02(-0.55%)
Dec 12, 2017 3.743 3.803 3.743 3.774 202,579 +0.03(+0.77%)
Dec 11, 2017 3.732 3.779 3.727 3.745 212,881 +0.02(+0.42%)
Dec 08, 2017 3.816 3.846 3.727 3.730 277,403 +0.00(+0.00%)
Dec 07, 2017 3.821 3.850 3.766 160,620 +0.00(+0.00%)
Dec 06, 2017 3.805 3.845 3.779 3.818 169,557 +0.01(+0.14%)
Dec 05, 2017 3.847 3.852 3.790 3.813 241,241 -0.03(-0.88%)
Dec 04, 2017 3.863 3.946 3.837 3.847 255,377 +0.03(+0.89%)
Dec 01, 2017 3.912 3.912 3.719 3.813 250,128 -0.10(-2.60%)
Nov 30, 2017 4.011 4.022 3.901 3.915 434,090 -0.08(-1.90%)
Nov 29, 2017 4.017 4.069 3.980 3.991 201,091 -0.02(-0.58%)
Nov 28, 2017 3.913 4.019 3.906 4.014 225,386 +0.10(+2.59%)
Nov 27, 2017 4.006 4.019 3.902 3.913 165,057 -0.11(-2.65%)
Nov 24, 2017 3.918 4.027 3.897 4.019 122,144 +0.12(+3.13%)
Nov 22, 2017 3.900 3.944 3.871 3.897 176,138 -0.01(-0.20%)
Nov 21, 2017 3.840 3.908 3.783 3.905 295,319 +0.09(+2.45%)
Nov 20, 2017 3.767 3.824 3.757 3.811 124,092 +0.05(+1.24%)
Nov 17, 2017 3.759 3.804 3.736 3.765 129,984 -0.01(-0.34%)
Nov 16, 2017 3.702 3.824 3.702 3.778 175,891 +0.09(+2.32%)
Nov 15, 2017 3.674 3.718 3.674 3.692 160,418 -0.01(-0.14%)
Nov 14, 2017 3.655 3.718 3.655 3.697 202,538 +0.02(+0.49%)
Nov 13, 2017 3.723 3.744 3.661 3.679 261,951 -0.06(-1.67%)
Nov 10, 2017 3.689 3.837 3.684 3.741 182,904 +0.03(+0.84%)
Nov 09, 2017 3.806 3.819 3.681 3.710 255,481 -0.14(-3.71%)
Nov 08, 2017 3.832 3.876 3.814 3.853 138,110 +0.01(+0.14%)
Nov 07, 2017 3.897 3.933 3.819 3.848 169,160 -0.06(-1.59%)
Nov 06, 2017 3.908 3.972 3.908 3.910 134,203 -0.01(-0.20%)
Nov 03, 2017 3.939 3.952 3.889 3.918 104,127 -0.02(-0.53%)
Nov 02, 2017 3.923 3.972 3.905 3.939 182,369 +0.00(+0.07%)
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.