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

Futurefuel Corp (NY: FF )

4.560 -0.050 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2019 3.786 3.817 3.761 3.794 969,798 +0.01(+0.20%)
Apr 29, 2019 3.776 3.823 3.767 3.786 212,592 +0.01(+0.34%)
Apr 26, 2019 3.706 3.776 3.699 3.773 189,330 +0.06(+1.74%)
Apr 25, 2019 3.755 3.755 3.680 3.709 252,309 -0.07(-1.78%)
Apr 24, 2019 3.771 3.792 3.735 3.776 475,274 +0.02(+0.41%)
Apr 23, 2019 3.706 3.779 3.686 3.761 372,842 +0.05(+1.46%)
Apr 22, 2019 3.745 3.745 3.675 3.706 344,616 -0.02(-0.55%)
Apr 18, 2019 3.704 3.766 3.683 3.727 344,589 +0.02(+0.63%)
Apr 17, 2019 3.804 3.810 3.699 3.704 407,091 -0.09(-2.32%)
Apr 16, 2019 3.709 3.804 3.688 3.792 470,628 +0.09(+2.37%)
Apr 15, 2019 3.680 3.717 3.670 3.704 344,732 +0.04(+0.99%)
Apr 12, 2019 3.673 3.693 3.647 3.668 341,492 +0.01(+0.14%)
Apr 11, 2019 3.647 3.709 3.590 3.662 559,776 +0.03(+0.85%)
Apr 10, 2019 3.567 3.637 3.523 3.631 586,294 +0.06(+1.81%)
Apr 09, 2019 3.580 3.608 3.538 3.567 403,154 -0.02(-0.43%)
Apr 08, 2019 3.523 3.675 3.523 3.582 604,851 +0.05(+1.39%)
Apr 05, 2019 3.551 3.577 3.510 3.533 347,299 -0.02(-0.51%)
Apr 04, 2019 3.469 3.562 3.456 3.551 373,984 +0.10(+2.92%)
Apr 03, 2019 3.445 3.495 3.422 3.451 397,253 +0.03(+0.98%)
Apr 02, 2019 3.422 3.458 3.387 3.417 534,315 -0.01(-0.15%)
Apr 01, 2019 3.471 3.484 3.383 3.422 677,257 -0.04(-1.12%)
Mar 29, 2019 3.538 3.559 3.427 3.461 636,909 -0.06(-1.69%)
Mar 28, 2019 3.531 3.580 3.497 3.520 397,280 +0.02(+0.44%)
Mar 27, 2019 3.417 3.536 3.417 3.505 453,801 +0.08(+2.42%)
Mar 26, 2019 3.466 3.482 3.399 3.422 496,170 -0.01(-0.38%)
Mar 25, 2019 3.373 3.469 3.365 3.435 528,561 +0.03(+0.83%)
Mar 22, 2019 3.616 3.618 3.384 3.407 769,325 -0.23(-6.25%)
Mar 21, 2019 3.647 3.730 3.608 3.634 949,344 -0.04(-1.05%)
Mar 20, 2019 3.693 3.728 3.626 3.673 971,243 -0.02(-0.49%)
Mar 19, 2019 3.670 3.735 3.569 3.691 1,306,637 +0.05(+1.28%)
Mar 18, 2019 4.484 4.484 3.533 3.644 2,721,281 -0.97(-20.95%)
Mar 15, 2019 4.639 4.671 4.577 4.610 1,121,658 -0.03(-0.61%)
Mar 14, 2019 4.553 4.641 4.546 4.639 548,032 +0.09(+1.93%)
Mar 13, 2019 4.584 4.584 4.533 4.551 592,771 -0.01(-0.23%)
Mar 12, 2019 4.626 4.634 4.538 4.561 702,598 -0.06(-1.29%)
Mar 11, 2019 4.548 4.626 4.522 4.621 313,309 +0.09(+2.00%)
Mar 08, 2019 4.553 4.582 4.528 4.530 163,776 -0.04(-0.79%)
Mar 07, 2019 4.703 4.703 4.525 4.566 451,125 -0.13(-2.70%)
Mar 06, 2019 4.804 4.809 4.649 4.693 392,654 -0.11(-2.26%)
Mar 05, 2019 4.796 4.871 4.791 4.801 327,766 +0.01(+0.11%)
Mar 04, 2019 4.804 4.840 4.765 4.796 411,424 +0.01(+0.11%)
Mar 01, 2019 4.809 4.825 4.739 4.791 288,448 +0.03(+0.60%)
Feb 28, 2019 4.791 4.807 4.748 4.763 242,958 -0.01(-0.27%)
Feb 27, 2019 4.796 4.809 4.750 4.776 209,436 -0.04(-0.80%)
Feb 26, 2019 4.902 4.917 4.814 4.814 235,065 -0.10(-1.94%)
Feb 25, 2019 4.940 4.966 4.879 4.909 388,055 -0.03(-0.63%)
Feb 22, 2019 4.917 4.971 4.912 4.940 267,243 +0.05(+1.00%)
Feb 21, 2019 4.884 4.899 4.822 4.891 321,978 -0.01(-0.16%)
Feb 20, 2019 4.884 4.917 4.853 4.899 533,671 +0.02(+0.48%)
Feb 19, 2019 4.817 4.933 4.809 4.876 657,493 +0.06(+1.18%)
Feb 15, 2019 4.729 4.822 4.709 4.819 534,099 +0.13(+2.69%)
Feb 14, 2019 4.577 4.732 4.577 4.693 495,107 +0.08(+1.73%)
Feb 13, 2019 4.559 4.616 4.558 4.613 408,774 +0.06(+1.30%)
Feb 12, 2019 4.498 4.564 4.464 4.554 806,757 +0.07(+1.67%)
Feb 11, 2019 4.505 4.505 4.449 4.480 180,626 -0.01(-0.11%)
Feb 08, 2019 4.516 4.559 4.423 4.485 243,160 -0.04(-0.97%)
Feb 07, 2019 4.557 4.589 4.474 4.528 281,934 -0.04(-0.96%)
Feb 06, 2019 4.649 4.649 4.557 4.572 443,278 -0.07(-1.44%)
Feb 05, 2019 4.642 4.662 4.595 4.639 223,121 +0.00(+0.00%)
Feb 04, 2019 4.703 4.703 4.585 4.639 290,076 -0.04(-0.93%)
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.