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

Futurefuel Corp (NY: FF )

5.620 -0.050 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2017 5.784 5.799 5.624 5.645 301,062 -0.11(-1.90%)
Nov 29, 2017 5.791 5.866 5.739 5.754 139,466 -0.03(-0.58%)
Nov 28, 2017 5.642 5.795 5.632 5.788 156,316 +0.15(+2.59%)
Nov 27, 2017 5.776 5.795 5.627 5.642 114,474 -0.15(-2.65%)
Nov 24, 2017 5.649 5.806 5.619 5.795 84,712 +0.18(+3.13%)
Nov 22, 2017 5.623 5.687 5.582 5.619 122,160 -0.01(-0.20%)
Nov 21, 2017 5.537 5.634 5.454 5.630 204,817 +0.13(+2.45%)
Nov 20, 2017 5.432 5.514 5.417 5.495 86,063 +0.07(+1.24%)
Nov 17, 2017 5.421 5.484 5.387 5.428 90,150 -0.02(-0.34%)
Nov 16, 2017 5.338 5.514 5.338 5.447 121,989 +0.12(+2.32%)
Nov 15, 2017 5.297 5.361 5.297 5.323 111,258 -0.01(-0.14%)
Nov 14, 2017 5.271 5.361 5.271 5.331 140,470 +0.03(+0.49%)
Nov 13, 2017 5.368 5.398 5.278 5.304 181,676 -0.09(-1.67%)
Nov 10, 2017 5.319 5.533 5.311 5.394 126,853 +0.04(+0.84%)
Nov 09, 2017 5.488 5.507 5.308 5.349 177,188 -0.21(-3.71%)
Nov 08, 2017 5.525 5.589 5.499 5.555 95,785 +0.01(+0.14%)
Nov 07, 2017 5.619 5.672 5.507 5.548 117,320 -0.09(-1.59%)
Nov 06, 2017 5.634 5.728 5.634 5.638 93,076 -0.01(-0.20%)
Nov 03, 2017 5.679 5.698 5.608 5.649 72,217 -0.03(-0.53%)
Nov 02, 2017 5.657 5.728 5.630 5.679 126,482 +0.00(+0.07%)
Nov 01, 2017 5.750 5.754 5.578 5.675 93,116 -0.01(-0.20%)
Oct 31, 2017 5.593 5.709 5.572 5.687 176,294 +0.14(+2.57%)
Oct 30, 2017 5.716 5.724 5.533 5.544 151,206 -0.16(-2.82%)
Oct 27, 2017 5.746 5.803 5.687 5.705 156,978 -0.01(-0.26%)
Oct 26, 2017 5.776 5.806 5.702 5.720 125,083 -0.02(-0.39%)
Oct 25, 2017 5.660 5.750 5.642 5.743 133,697 +0.07(+1.25%)
Oct 24, 2017 5.694 5.746 5.649 5.672 154,853 +0.02(+0.40%)
Oct 23, 2017 5.739 5.743 5.642 5.649 98,428 -0.06(-1.11%)
Oct 20, 2017 5.672 5.720 5.672 5.713 212,011 +0.10(+1.73%)
Oct 19, 2017 5.694 5.716 5.552 5.615 223,995 -0.11(-1.90%)
Oct 18, 2017 5.750 5.780 5.720 5.724 140,571 -0.00(-0.07%)
Oct 17, 2017 5.788 5.825 5.702 5.728 115,160 -0.06(-1.10%)
Oct 16, 2017 5.773 5.859 5.758 5.791 127,245 +0.03(+0.45%)
Oct 13, 2017 5.784 5.810 5.709 5.765 192,789 -0.00(-0.07%)
Oct 12, 2017 5.716 5.814 5.716 5.769 174,593 +0.02(+0.39%)
Oct 11, 2017 5.795 5.851 5.731 5.746 258,036 -0.06(-0.97%)
Oct 10, 2017 5.863 5.934 5.788 5.803 158,294 -0.01(-0.13%)
Oct 09, 2017 5.836 5.851 5.776 5.810 213,426 +0.00(+0.00%)
Oct 06, 2017 5.889 5.906 5.776 5.810 214,430 -0.12(-2.08%)
Oct 05, 2017 5.990 6.001 5.913 5.934 198,683 -0.04(-0.75%)
Oct 04, 2017 6.069 6.069 5.949 5.979 182,506 -0.10(-1.60%)
Oct 03, 2017 6.069 6.076 5.994 6.076 223,781 +0.01(+0.25%)
Oct 02, 2017 5.900 6.069 5.885 6.061 266,242 +0.16(+2.80%)
Sep 29, 2017 5.952 5.964 5.878 5.896 203,328 -0.07(-1.25%)
Sep 28, 2017 5.949 5.979 5.851 5.971 185,036 +0.02(+0.31%)
Sep 27, 2017 5.836 5.986 5.814 5.952 227,905 +0.14(+2.45%)
Sep 26, 2017 5.769 5.853 5.750 5.810 188,202 +0.07(+1.17%)
Sep 25, 2017 5.705 5.773 5.668 5.743 153,168 +0.01(+0.20%)
Sep 22, 2017 5.623 5.739 5.604 5.731 165,077 +0.11(+2.00%)
Sep 21, 2017 5.604 5.664 5.604 5.619 139,479 -0.01(-0.13%)
Sep 20, 2017 5.619 5.687 5.604 5.627 220,679 -0.00(-0.07%)
Sep 19, 2017 5.578 5.660 5.574 5.630 263,845 +0.04(+0.80%)
Sep 18, 2017 5.597 5.705 5.570 5.585 308,601 -0.02(-0.33%)
Sep 15, 2017 5.563 5.623 5.413 5.604 1,379,048 +0.06(+1.01%)
Sep 14, 2017 5.518 5.604 5.499 5.548 279,752 +0.02(+0.34%)
Sep 13, 2017 5.368 5.544 5.368 5.529 373,338 +0.15(+2.79%)
Sep 12, 2017 5.447 5.514 5.368 5.379 225,006 -0.06(-1.03%)
Sep 11, 2017 5.376 5.458 5.376 5.436 196,131 +0.11(+2.04%)
Sep 08, 2017 5.200 5.379 5.200 5.327 224,419 +0.11(+2.08%)
Sep 07, 2017 5.155 5.256 5.080 5.218 187,562 +0.04(+0.72%)
Sep 06, 2017 5.158 5.244 5.080 5.181 201,069 +0.04(+0.80%)
Sep 05, 2017 5.110 5.207 5.042 5.140 226,659 +0.03(+0.59%)
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.