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 (%)
Mar 31, 2017 5.273 5.306 5.191 5.265 315,345 -0.01(-0.28%)
Mar 30, 2017 5.191 5.343 5.169 5.280 417,699 +0.09(+1.72%)
Mar 29, 2017 5.106 5.224 5.087 5.191 303,926 +0.08(+1.52%)
Mar 28, 2017 5.065 5.169 5.043 5.113 196,482 +0.03(+0.51%)
Mar 27, 2017 4.957 5.128 4.931 5.087 177,415 +0.07(+1.41%)
Mar 24, 2017 5.165 5.247 4.972 5.016 330,508 -0.14(-2.67%)
Mar 23, 2017 5.065 5.232 5.013 5.154 336,137 +0.10(+1.98%)
Mar 22, 2017 4.979 5.102 4.957 5.054 353,475 +0.07(+1.42%)
Mar 21, 2017 5.299 5.351 4.979 4.983 469,300 -0.32(-5.96%)
Mar 20, 2017 5.284 5.391 5.254 5.299 445,191 +0.04(+0.78%)
Mar 17, 2017 4.924 5.447 4.909 5.258 1,410,215 +0.33(+6.79%)
Mar 16, 2017 4.931 4.931 4.868 4.924 200,670 +0.02(+0.38%)
Mar 15, 2017 4.883 4.972 4.853 4.905 224,750 +0.06(+1.23%)
Mar 14, 2017 4.831 4.894 4.775 4.846 125,480 -0.03(-0.68%)
Mar 13, 2017 4.886 4.812 4.879 178,263 +0.07(+1.55%)
Mar 10, 2017 4.853 4.872 4.775 4.805 251,735 -0.01(-0.15%)
Mar 09, 2017 4.886 4.909 4.801 4.812 287,630 -0.07(-1.44%)
Mar 08, 2017 4.901 4.938 4.872 4.883 170,162 +0.00(+0.08%)
Mar 07, 2017 4.864 4.894 4.838 4.879 145,390 -0.00(-0.08%)
Mar 06, 2017 4.968 4.972 4.864 4.883 247,305 -0.11(-2.23%)
Mar 03, 2017 5.002 5.057 4.964 4.994 200,070 -0.01(-0.22%)
Mar 02, 2017 5.054 5.068 4.961 5.005 223,430 -0.05(-1.03%)
Mar 01, 2017 5.009 5.076 4.994 5.057 397,727 +0.14(+2.95%)
Feb 28, 2017 5.072 5.076 4.872 4.912 416,075 -0.17(-3.43%)
Feb 27, 2017 5.050 5.102 5.016 5.087 717,823 +0.06(+1.11%)
Feb 24, 2017 4.880 5.042 4.850 5.031 480,889 +0.14(+2.95%)
Feb 23, 2017 4.931 4.935 4.784 4.887 331,179 -0.01(-0.30%)
Feb 22, 2017 4.920 4.954 4.872 4.902 272,925 -0.01(-0.30%)
Feb 21, 2017 4.946 4.965 4.894 4.917 224,812 +0.01(+0.15%)
Feb 17, 2017 4.909 4.909 4.909 0 +0.03(+0.61%)
Feb 16, 2017 4.872 4.894 4.828 4.880 229,356 +0.00(+0.00%)
Feb 15, 2017 4.872 4.891 4.806 4.880 235,483 +0.01(+0.23%)
Feb 14, 2017 4.832 4.876 4.743 4.869 371,812 +0.02(+0.38%)
Feb 13, 2017 4.902 4.994 4.832 4.850 277,442 -0.03(-0.68%)
Feb 10, 2017 4.835 4.894 4.791 4.883 219,342 +0.09(+1.93%)
Feb 09, 2017 4.754 4.846 4.750 4.791 234,450 +0.03(+0.54%)
Feb 08, 2017 4.802 4.843 4.687 4.765 231,512 -0.07(-1.53%)
Feb 07, 2017 4.817 4.839 4.721 4.839 435,398 +0.04(+0.93%)
Feb 06, 2017 4.806 4.883 4.772 4.795 274,393 -0.06(-1.22%)
Feb 03, 2017 4.761 4.869 4.761 4.854 247,080 +0.11(+2.26%)
Feb 02, 2017 4.832 4.854 4.741 4.747 336,724 -0.14(-2.80%)
Feb 01, 2017 4.832 4.913 4.817 4.883 303,246 +0.08(+1.69%)
Jan 31, 2017 4.839 4.880 4.771 4.802 285,790 -0.01(-0.23%)
Jan 30, 2017 4.917 4.917 4.776 4.813 303,506 -0.14(-2.91%)
Jan 27, 2017 4.976 4.983 4.924 4.957 218,752 -0.02(-0.37%)
Jan 26, 2017 4.991 5.009 4.909 4.976 240,866 -0.01(-0.30%)
Jan 25, 2017 5.031 5.031 4.909 4.991 561,504 -0.04(-0.74%)
Jan 24, 2017 4.935 5.079 4.935 5.028 222,561 +0.09(+1.80%)
Jan 23, 2017 4.931 4.965 4.917 4.939 249,317 +0.01(+0.23%)
Jan 20, 2017 4.931 4.974 4.902 4.928 258,420 +0.01(+0.30%)
Jan 19, 2017 4.972 4.972 4.880 4.913 237,077 -0.04(-0.89%)
Jan 18, 2017 4.917 4.972 4.917 4.957 292,547 +0.04(+0.83%)
Jan 17, 2017 4.983 4.998 4.906 4.917 454,883 -0.07(-1.48%)
Jan 13, 2017 4.991 4.991 4.991 0 +0.03(+0.67%)
Jan 12, 2017 5.076 5.079 4.883 4.957 334,108 -0.14(-2.76%)
Jan 11, 2017 5.090 5.135 5.039 5.098 334,693 +0.01(+0.15%)
Jan 10, 2017 5.046 5.127 5.024 5.090 303,711 +0.09(+1.70%)
Jan 09, 2017 5.061 5.072 4.965 5.005 334,506 -0.08(-1.60%)
Jan 06, 2017 5.131 5.159 5.069 5.087 288,879 -0.01(-0.15%)
Jan 05, 2017 5.223 5.227 5.028 5.094 403,132 -0.16(-3.03%)
Jan 04, 2017 5.198 5.301 5.175 5.253 536,650 +0.10(+1.86%)
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.