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

Futurefuel Corp (NY: FF )

5.540 -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 5.624 5.670 5.586 5.636 652,893 +0.01(+0.20%)
Apr 29, 2019 5.609 5.678 5.595 5.624 143,122 +0.02(+0.34%)
Apr 26, 2019 5.505 5.609 5.494 5.605 127,462 +0.10(+1.74%)
Apr 25, 2019 5.578 5.578 5.467 5.509 169,861 -0.10(-1.78%)
Apr 24, 2019 5.601 5.632 5.547 5.609 319,966 +0.02(+0.41%)
Apr 23, 2019 5.505 5.613 5.475 5.586 251,006 +0.08(+1.46%)
Apr 22, 2019 5.563 5.563 5.459 5.505 232,004 -0.03(-0.55%)
Apr 18, 2019 5.501 5.594 5.471 5.536 231,986 +0.03(+0.63%)
Apr 17, 2019 5.651 5.659 5.494 5.501 274,064 -0.13(-2.32%)
Apr 16, 2019 5.509 5.651 5.478 5.632 316,838 +0.13(+2.37%)
Apr 15, 2019 5.467 5.521 5.452 5.501 232,082 +0.05(+0.99%)
Apr 12, 2019 5.455 5.486 5.417 5.448 229,901 +0.01(+0.14%)
Apr 11, 2019 5.417 5.509 5.333 5.440 376,855 +0.05(+0.85%)
Apr 10, 2019 5.298 5.402 5.233 5.394 394,708 +0.10(+1.81%)
Apr 09, 2019 5.317 5.359 5.256 5.298 271,413 -0.02(-0.43%)
Apr 08, 2019 5.233 5.459 5.233 5.321 407,201 +0.07(+1.39%)
Apr 05, 2019 5.275 5.313 5.214 5.248 233,811 -0.03(-0.51%)
Apr 04, 2019 5.152 5.290 5.133 5.275 251,775 +0.15(+2.92%)
Apr 03, 2019 5.118 5.191 5.083 5.125 267,441 +0.05(+0.98%)
Apr 02, 2019 5.083 5.137 5.031 5.076 359,714 -0.01(-0.15%)
Apr 01, 2019 5.156 5.175 5.026 5.083 455,947 -0.06(-1.12%)
Mar 29, 2019 5.256 5.287 5.091 5.141 428,784 -0.09(-1.69%)
Mar 28, 2019 5.244 5.317 5.195 5.229 267,459 +0.02(+0.44%)
Mar 27, 2019 5.076 5.252 5.076 5.206 305,510 +0.12(+2.42%)
Mar 26, 2019 5.148 5.172 5.049 5.083 334,034 -0.02(-0.38%)
Mar 25, 2019 5.010 5.152 4.999 5.102 355,841 +0.04(+0.83%)
Mar 22, 2019 5.371 5.375 5.026 5.060 517,929 -0.34(-6.25%)
Mar 21, 2019 5.417 5.540 5.359 5.398 639,122 -0.06(-1.05%)
Mar 20, 2019 5.486 5.537 5.386 5.455 653,865 -0.03(-0.49%)
Mar 19, 2019 5.452 5.547 5.302 5.482 879,661 +0.07(+1.28%)
Mar 18, 2019 6.660 6.660 5.248 5.413 1,832,036 -1.43(-20.95%)
Mar 15, 2019 6.890 6.939 6.798 6.848 755,129 -0.04(-0.61%)
Mar 14, 2019 6.764 6.894 6.752 6.890 368,949 +0.13(+1.93%)
Mar 13, 2019 6.810 6.810 6.733 6.760 399,068 -0.02(-0.23%)
Mar 12, 2019 6.871 6.883 6.741 6.775 473,007 -0.09(-1.29%)
Mar 11, 2019 6.756 6.871 6.718 6.863 210,927 +0.13(+2.00%)
Mar 08, 2019 6.764 6.806 6.725 6.729 110,258 -0.05(-0.79%)
Mar 07, 2019 6.986 6.986 6.721 6.783 303,709 -0.19(-2.70%)
Mar 06, 2019 7.136 7.143 6.906 6.971 264,344 -0.16(-2.26%)
Mar 05, 2019 7.124 7.236 7.117 7.132 220,660 +0.01(+0.11%)
Mar 04, 2019 7.136 7.189 7.078 7.124 276,981 +0.01(+0.11%)
Mar 01, 2019 7.143 7.166 7.040 7.117 194,190 +0.04(+0.60%)
Feb 28, 2019 7.117 7.140 7.053 7.074 163,566 -0.02(-0.27%)
Feb 27, 2019 7.124 7.143 7.055 7.094 140,998 -0.06(-0.80%)
Feb 26, 2019 7.281 7.304 7.151 7.151 158,252 -0.14(-1.94%)
Feb 25, 2019 7.338 7.377 7.247 7.292 261,248 -0.05(-0.63%)
Feb 22, 2019 7.304 7.384 7.296 7.338 179,915 +0.07(+1.00%)
Feb 21, 2019 7.254 7.277 7.162 7.266 216,764 -0.01(-0.16%)
Feb 20, 2019 7.254 7.304 7.208 7.277 359,281 +0.03(+0.48%)
Feb 19, 2019 7.155 7.327 7.143 7.243 442,641 +0.08(+1.18%)
Feb 15, 2019 7.025 7.162 6.994 7.159 359,569 +0.19(+2.69%)
Feb 14, 2019 6.799 7.029 6.799 6.971 333,319 +0.12(+1.73%)
Feb 13, 2019 6.772 6.856 6.770 6.853 275,197 +0.09(+1.30%)
Feb 12, 2019 6.681 6.780 6.631 6.765 543,130 +0.11(+1.67%)
Feb 11, 2019 6.692 6.692 6.608 6.654 121,602 -0.01(-0.11%)
Feb 08, 2019 6.707 6.772 6.570 6.661 163,702 -0.07(-0.97%)
Feb 07, 2019 6.769 6.816 6.646 6.726 189,805 -0.07(-0.96%)
Feb 06, 2019 6.906 6.906 6.769 6.791 298,426 -0.10(-1.44%)
Feb 05, 2019 6.895 6.925 6.826 6.891 150,211 +0.00(+0.00%)
Feb 04, 2019 6.986 6.986 6.811 6.891 195,286 -0.07(-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.