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 (%)
Feb 28, 2018 3.129 3.157 3.045 3.050 268,863 -0.08(-2.44%)
Feb 27, 2018 3.200 3.236 3.129 3.127 199,262 -0.08(-2.60%)
Feb 26, 2018 3.238 3.238 3.177 3.210 165,543 -0.02(-0.70%)
Feb 23, 2018 3.233 3.246 3.210 3.233 179,213 +0.03(+0.79%)
Feb 22, 2018 3.190 3.208 178,135 -0.04(-1.09%)
Feb 21, 2018 3.248 3.322 3.218 3.243 253,259 +0.00(+0.00%)
Feb 20, 2018 3.236 3.284 3.210 3.243 209,689 -0.01(-0.23%)
Feb 16, 2018 3.251 3.251 3.251 0 +0.02(+0.47%)
Feb 15, 2018 3.258 3.258 3.223 3.236 213,268 +0.00(+0.00%)
Feb 14, 2018 3.172 3.258 3.172 3.236 213,754 +0.02(+0.71%)
Feb 13, 2018 3.172 3.251 3.172 3.213 231,997 +0.04(+1.12%)
Feb 12, 2018 3.165 3.210 3.107 3.177 263,267 +0.01(+0.24%)
Feb 09, 2018 3.122 3.228 3.091 3.170 485,912 +0.07(+2.37%)
Feb 08, 2018 3.198 3.198 3.094 3.096 343,920 -0.11(-3.32%)
Feb 07, 2018 3.190 3.248 3.175 3.203 215,175 +0.01(+0.16%)
Feb 06, 2018 3.089 3.210 3.089 3.198 455,321 -0.01(-0.32%)
Feb 05, 2018 3.291 3.329 3.165 3.208 192,773 -0.12(-3.58%)
Feb 02, 2018 3.362 3.390 3.307 3.327 269,492 -0.07(-2.01%)
Feb 01, 2018 3.380 3.405 3.317 3.395 579,480 +0.00(+0.07%)
Jan 31, 2018 3.464 3.474 3.393 3.393 353,545 -0.05(-1.54%)
Jan 30, 2018 3.448 3.464 3.448 3.446 242,195 -0.04(-1.16%)
Jan 29, 2018 3.494 3.522 3.438 3.486 543,029 -0.02(-0.58%)
Jan 26, 2018 3.572 3.626 3.474 3.507 173,530 -0.06(-1.77%)
Jan 25, 2018 3.517 3.575 3.474 3.570 421,741 +0.08(+2.25%)
Jan 24, 2018 3.529 3.557 3.481 3.491 285,626 -0.02(-0.65%)
Jan 23, 2018 3.524 3.562 3.484 3.514 298,088 -0.02(-0.50%)
Jan 22, 2018 3.641 3.664 3.507 3.532 315,478 -0.11(-3.12%)
Jan 19, 2018 3.529 3.679 3.509 3.646 376,288 +0.11(+3.15%)
Jan 18, 2018 3.651 3.689 3.532 3.534 147,979 -0.13(-3.59%)
Jan 17, 2018 3.545 3.681 3.533 3.666 760,574 +0.13(+3.58%)
Jan 16, 2018 3.608 3.643 3.537 3.540 329,701 -0.05(-1.34%)
Jan 12, 2018 3.588 3.588 3.588 0 -0.04(-1.19%)
Jan 11, 2018 3.458 3.636 3.456 3.631 268,955 +0.18(+5.29%)
Jan 10, 2018 3.426 3.466 3.421 3.448 704,339 +0.00(+0.07%)
Jan 09, 2018 3.547 3.575 3.443 3.446 269,196 -0.10(-2.79%)
Jan 08, 2018 3.537 3.580 3.494 3.545 292,850 +0.01(+0.36%)
Jan 05, 2018 3.481 3.540 3.469 3.532 331,091 +0.05(+1.45%)
Jan 04, 2018 3.448 3.509 3.448 3.481 538,467 +0.04(+1.18%)
Jan 03, 2018 3.550 3.579 3.436 3.441 582,778 -0.12(-3.41%)
Jan 02, 2018 3.570 3.651 3.552 3.562 441,292 -0.01(-0.14%)
Dec 29, 2017 3.567 3.567 3.567 0 -0.05(-1.40%)
Dec 28, 2017 3.608 3.633 3.583 3.618 233,008 +0.01(+0.14%)
Dec 27, 2017 3.590 3.653 3.583 3.613 348,253 +0.01(+0.35%)
Dec 26, 2017 3.583 3.651 3.583 3.600 218,466 +0.00(+0.00%)
Dec 22, 2017 3.648 3.681 3.588 3.600 337,024 -0.07(-2.00%)
Dec 21, 2017 3.621 3.694 3.621 3.674 293,443 +0.06(+1.61%)
Dec 20, 2017 3.669 3.724 3.615 3.615 316,904 -0.03(-0.83%)
Dec 19, 2017 3.669 3.712 3.636 3.646 268,844 -0.02(-0.62%)
Dec 18, 2017 3.638 3.760 3.638 3.669 286,294 +0.05(+1.47%)
Dec 15, 2017 3.610 3.689 3.588 3.615 1,169,606 +0.02(+0.63%)
Dec 14, 2017 3.653 3.704 3.583 3.593 283,114 -0.05(-1.39%)
Dec 13, 2017 3.664 3.764 3.641 3.643 555,522 -0.02(-0.55%)
Dec 12, 2017 3.633 3.691 3.633 3.664 208,694 +0.03(+0.77%)
Dec 11, 2017 3.623 3.669 3.618 3.636 219,307 +0.02(+0.42%)
Dec 08, 2017 3.704 3.733 3.618 3.621 285,776 +0.00(+0.00%)
Dec 07, 2017 3.709 3.737 3.656 165,468 +0.00(+0.00%)
Dec 06, 2017 3.694 3.732 3.669 3.707 174,675 +0.01(+0.14%)
Dec 05, 2017 3.734 3.740 3.679 3.702 248,523 -0.03(-0.88%)
Dec 04, 2017 3.750 3.831 3.724 3.734 263,085 +0.03(+0.89%)
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.