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

Futurefuel Corp (NY: FF )

4.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
May 31, 2017 3.444 3.444 3.354 3.399 324,975 -0.04(-1.10%)
May 30, 2017 3.482 3.525 3.419 3.437 274,022 -0.05(-1.37%)
May 26, 2017 3.457 3.500 3.440 3.485 206,992 +0.01(+0.36%)
May 25, 2017 3.487 3.512 3.398 3.472 183,338 -0.01(-0.43%)
May 24, 2017 3.520 3.562 3.472 3.487 177,909 -0.04(-1.13%)
May 23, 2017 3.542 3.542 3.474 3.527 219,741 +0.00(+0.14%)
May 22, 2017 3.510 3.540 3.477 3.522 271,334 +0.01(+0.43%)
May 19, 2017 3.527 3.572 3.502 3.507 261,981 -0.02(-0.64%)
May 18, 2017 3.520 3.575 3.502 3.530 277,411 -0.00(-0.14%)
May 17, 2017 3.675 3.642 3.505 3.535 460,905 -0.14(-3.81%)
May 16, 2017 3.745 3.752 3.667 3.675 403,307 -0.07(-1.87%)
May 15, 2017 3.762 3.820 3.735 3.745 366,708 -0.01(-0.20%)
May 12, 2017 3.742 3.812 3.687 3.752 405,700 -0.00(-0.07%)
May 11, 2017 3.772 3.772 3.720 3.755 639,759 -0.05(-1.31%)
May 10, 2017 3.875 3.875 3.637 3.805 1,157,242 -0.28(-6.91%)
May 09, 2017 4.067 4.097 4.040 4.087 558,327 +0.02(+0.43%)
May 08, 2017 4.032 4.075 3.975 4.070 474,002 +0.03(+0.81%)
May 05, 2017 3.880 4.042 3.875 4.037 1,292,583 +0.18(+4.67%)
May 04, 2017 3.892 3.892 3.817 3.857 207,452 -0.02(-0.45%)
May 03, 2017 3.860 3.892 3.820 3.875 260,737 -0.00(-0.06%)
May 02, 2017 3.907 3.907 3.830 3.877 328,204 -0.01(-0.32%)
May 01, 2017 3.862 3.922 3.842 3.890 367,340 +0.02(+0.65%)
Apr 28, 2017 3.947 3.947 3.855 3.865 358,379 -0.09(-2.21%)
Apr 27, 2017 3.875 3.960 3.860 3.952 369,312 +0.09(+2.26%)
Apr 26, 2017 3.870 3.900 3.827 3.865 438,899 -0.02(-0.45%)
Apr 25, 2017 3.822 3.892 3.795 3.882 463,185 +0.10(+2.78%)
Apr 24, 2017 3.777 3.845 3.717 3.777 651,960 +0.08(+2.03%)
Apr 21, 2017 3.665 3.715 3.647 3.702 348,574 +0.03(+0.82%)
Apr 20, 2017 3.622 3.697 3.595 3.672 422,413 +0.07(+1.94%)
Apr 19, 2017 3.622 3.627 3.572 3.602 238,635 +0.00(+0.00%)
Apr 18, 2017 3.562 3.617 3.547 3.602 407,696 +0.02(+0.49%)
Apr 17, 2017 3.512 3.607 3.502 3.585 357,627 +0.07(+2.06%)
Apr 13, 2017 3.547 3.572 3.487 3.512 258,805 -0.04(-1.27%)
Apr 12, 2017 3.632 3.632 3.520 3.557 336,037 -0.09(-2.53%)
Apr 11, 2017 3.535 3.652 3.517 3.650 579,065 +0.10(+2.89%)
Apr 10, 2017 3.585 3.612 3.520 3.547 249,780 -0.02(-0.63%)
Apr 07, 2017 3.495 3.577 3.457 3.570 359,083 +0.07(+1.93%)
Apr 06, 2017 3.510 3.525 3.462 3.502 441,807 -0.01(-0.14%)
Apr 05, 2017 3.600 3.632 3.495 3.507 723,907 -0.06(-1.68%)
Apr 04, 2017 3.522 3.590 3.522 3.567 489,272 +0.05(+1.35%)
Apr 03, 2017 3.545 3.556 3.507 3.520 658,793 -0.02(-0.71%)
Mar 31, 2017 3.550 3.572 3.495 3.545 468,410 -0.01(-0.28%)
Mar 30, 2017 3.495 3.597 3.480 3.555 620,445 +0.06(+1.72%)
Mar 29, 2017 3.437 3.517 3.425 3.495 451,448 +0.05(+1.52%)
Mar 28, 2017 3.410 3.480 3.395 3.442 291,852 +0.02(+0.51%)
Mar 27, 2017 3.337 3.452 3.320 3.425 263,530 +0.05(+1.41%)
Mar 24, 2017 3.477 3.532 3.347 3.377 490,932 -0.09(-2.67%)
Mar 23, 2017 3.410 3.522 3.375 3.470 499,293 +0.07(+1.98%)
Mar 22, 2017 3.352 3.435 3.337 3.402 525,047 +0.05(+1.42%)
Mar 21, 2017 3.567 3.602 3.352 3.355 697,092 -0.21(-5.96%)
Mar 20, 2017 3.557 3.630 3.537 3.567 661,281 +0.03(+0.78%)
Mar 17, 2017 3.315 3.667 3.305 3.540 2,094,714 +0.22(+6.79%)
Mar 16, 2017 3.320 3.320 3.277 3.315 298,073 +0.01(+0.38%)
Mar 15, 2017 3.287 3.347 3.267 3.302 333,840 +0.04(+1.23%)
Mar 14, 2017 3.252 3.295 3.215 3.262 186,386 -0.02(-0.68%)
Mar 13, 2017 3.290 3.240 3.285 264,790 +0.05(+1.55%)
Mar 10, 2017 3.267 3.280 3.215 3.235 373,924 -0.00(-0.15%)
Mar 09, 2017 3.290 3.305 3.232 3.240 427,242 -0.05(-1.45%)
Mar 08, 2017 3.300 3.325 3.280 3.287 252,756 +0.00(+0.08%)
Mar 07, 2017 3.275 3.295 3.257 3.285 215,961 -0.00(-0.08%)
Mar 06, 2017 3.345 3.347 3.275 3.287 367,344 -0.07(-2.23%)
Mar 03, 2017 3.367 3.405 3.342 3.362 297,181 -0.01(-0.22%)
Mar 02, 2017 3.402 3.412 3.340 3.370 331,880 -0.03(-1.03%)
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.