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: 4:10 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 (%)
Oct 31, 2018 4.303 4.380 4.197 4.208 672,970 -0.05(-1.15%)
Oct 30, 2018 4.108 4.259 4.096 4.256 286,736 +0.16(+3.82%)
Oct 29, 2018 4.254 4.254 4.056 4.100 510,693 -0.10(-2.32%)
Oct 26, 2018 4.161 4.264 4.110 4.197 274,007 -0.02(-0.43%)
Oct 25, 2018 4.159 4.244 4.146 4.215 474,008 +0.09(+2.11%)
Oct 24, 2018 4.105 4.210 4.105 4.128 770,447 -0.00(-0.06%)
Oct 23, 2018 4.092 4.187 4.036 4.131 520,781 -0.01(-0.31%)
Oct 22, 2018 4.143 4.174 4.051 4.143 271,851 +0.03(+0.62%)
Oct 19, 2018 4.151 4.228 4.095 4.118 196,053 -0.04(-0.86%)
Oct 18, 2018 4.195 4.246 4.102 4.154 316,838 -0.05(-1.16%)
Oct 17, 2018 4.272 4.313 4.120 4.202 684,896 -0.07(-1.68%)
Oct 16, 2018 4.218 4.277 4.174 4.274 283,431 +0.07(+1.65%)
Oct 15, 2018 4.090 4.246 4.059 4.205 392,500 +0.12(+2.82%)
Oct 12, 2018 4.341 4.341 4.067 4.090 536,710 -0.19(-4.55%)
Oct 11, 2018 4.208 4.342 4.174 4.285 707,975 +0.05(+1.27%)
Oct 10, 2018 4.287 4.341 4.223 4.231 771,335 -0.08(-1.96%)
Oct 09, 2018 4.508 4.508 4.249 4.315 786,848 -0.20(-4.49%)
Oct 08, 2018 4.408 4.554 4.390 4.518 735,695 +0.09(+2.09%)
Oct 05, 2018 4.362 4.490 4.264 4.426 809,159 -0.07(-1.48%)
Oct 04, 2018 4.582 4.592 4.472 4.492 511,072 -0.09(-2.01%)
Oct 03, 2018 4.598 4.613 4.526 4.585 1,440,291 -0.01(-0.22%)
Oct 02, 2018 4.731 4.731 4.587 4.595 636,978 -0.13(-2.82%)
Oct 01, 2018 4.790 4.834 4.639 4.728 796,370 -0.03(-0.59%)
Sep 28, 2018 4.572 4.862 4.541 4.757 917,124 +0.18(+3.87%)
Sep 27, 2018 4.664 4.867 4.523 4.580 1,894,620 -0.01(-0.17%)
Sep 26, 2018 4.541 4.634 4.492 4.587 831,781 +0.05(+1.13%)
Sep 25, 2018 4.454 4.560 4.439 4.536 501,503 +0.09(+2.14%)
Sep 24, 2018 4.413 4.451 4.308 4.441 846,089 +0.01(+0.17%)
Sep 21, 2018 4.526 4.554 4.349 4.433 1,860,753 -0.10(-2.15%)
Sep 20, 2018 4.531 4.610 4.505 4.531 280,352 +0.03(+0.63%)
Sep 19, 2018 4.462 4.721 4.259 4.503 2,583,474 +0.03(+0.63%)
Sep 18, 2018 4.716 4.867 4.436 4.474 1,185,417 -0.14(-2.95%)
Sep 17, 2018 4.082 4.651 4.077 4.610 1,628,186 +0.54(+13.30%)
Sep 14, 2018 4.118 4.118 4.013 4.069 393,276 -0.03(-0.69%)
Sep 13, 2018 3.972 4.097 3.956 4.097 1,212,132 +0.15(+3.70%)
Sep 12, 2018 3.877 4.010 3.869 3.951 470,621 +0.07(+1.78%)
Sep 11, 2018 3.851 3.910 3.820 3.882 822,941 +0.02(+0.40%)
Sep 10, 2018 3.828 3.874 3.792 3.866 198,824 +0.06(+1.62%)
Sep 07, 2018 3.923 3.923 3.779 3.805 186,699 -0.14(-3.58%)
Sep 06, 2018 3.931 3.977 3.893 3.946 224,222 +0.02(+0.46%)
Sep 05, 2018 3.813 3.946 3.789 3.928 994,840 +0.12(+3.24%)
Sep 04, 2018 3.805 3.820 3.759 3.805 267,657 +0.00(+0.00%)
Aug 31, 2018 3.805 3.805 3.805 0 +0.02(+0.54%)
Aug 30, 2018 3.774 3.792 3.713 3.784 158,380 +0.00(+0.00%)
Aug 29, 2018 3.807 3.816 3.751 3.784 127,436 -0.02(-0.54%)
Aug 28, 2018 3.835 3.884 3.797 3.805 172,497 -0.03(-0.67%)
Aug 27, 2018 3.899 3.943 3.828 3.830 127,064 -0.05(-1.32%)
Aug 24, 2018 3.864 3.915 3.841 3.881 135,017 +0.03(+0.66%)
Aug 23, 2018 3.820 3.884 3.792 3.856 980,948 +0.03(+0.67%)
Aug 22, 2018 3.766 3.833 3.756 3.830 233,873 +0.06(+1.70%)
Aug 21, 2018 3.723 3.828 3.723 3.766 362,526 +0.04(+1.17%)
Aug 20, 2018 3.720 3.746 3.697 3.723 399,850 +0.02(+0.55%)
Aug 17, 2018 3.600 3.726 3.567 3.703 274,730 +0.09(+2.48%)
Aug 16, 2018 3.501 3.621 3.501 3.613 110,181 +0.16(+4.59%)
Aug 15, 2018 3.450 3.498 3.409 3.455 181,639 -0.02(-0.52%)
Aug 14, 2018 3.437 3.508 3.434 3.473 292,857 +0.04(+1.19%)
Aug 13, 2018 3.434 3.462 3.368 3.432 193,414 +0.01(+0.15%)
Aug 10, 2018 3.467 3.552 3.363 3.427 359,262 +0.00(+0.07%)
Aug 09, 2018 3.539 3.547 3.352 3.424 284,776 -0.12(-3.39%)
Aug 08, 2018 3.628 3.628 3.526 3.544 110,768 -0.08(-2.32%)
Aug 07, 2018 3.595 3.654 3.582 3.628 139,936 +0.03(+0.92%)
Aug 06, 2018 3.577 3.608 3.557 3.595 119,668 +0.02(+0.57%)
Aug 03, 2018 3.547 3.621 3.526 3.575 192,937 +0.03(+0.72%)
Aug 02, 2018 3.501 3.554 3.470 3.549 179,427 +0.04(+1.24%)
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.