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

Futurefuel Corp (NY: FF )

4.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2018 3.546 3.648 3.543 3.622 190,080 +0.09(+2.61%)
Jul 30, 2018 3.535 3.596 3.527 3.530 97,376 -0.01(-0.15%)
Jul 27, 2018 3.619 3.622 3.527 3.535 125,742 -0.08(-2.19%)
Jul 26, 2018 3.509 3.630 3.509 3.614 139,566 +0.10(+2.92%)
Jul 25, 2018 3.506 3.512 3.433 3.512 182,482 -0.00(-0.08%)
Jul 24, 2018 3.556 3.572 3.506 3.514 138,746 -0.03(-0.96%)
Jul 23, 2018 3.556 3.569 3.512 3.548 128,109 +0.00(+0.00%)
Jul 20, 2018 3.569 3.583 3.541 3.548 125,544 -0.03(-0.81%)
Jul 19, 2018 3.564 3.598 3.546 3.577 153,865 +0.01(+0.22%)
Jul 18, 2018 3.612 3.625 3.562 3.569 106,717 -0.05(-1.38%)
Jul 17, 2018 3.588 3.662 3.588 3.619 165,649 +0.02(+0.66%)
Jul 16, 2018 3.622 3.625 3.548 3.596 175,765 -0.03(-0.80%)
Jul 13, 2018 3.601 3.664 3.601 3.625 107,758 +0.01(+0.22%)
Jul 12, 2018 3.643 3.656 3.586 3.617 147,988 +0.00(+0.07%)
Jul 11, 2018 3.741 3.743 3.596 3.614 225,515 -0.13(-3.58%)
Jul 10, 2018 3.777 3.812 3.727 3.748 127,451 -0.01(-0.35%)
Jul 09, 2018 3.814 3.814 3.751 3.762 157,121 -0.04(-0.97%)
Jul 06, 2018 3.817 3.849 3.788 3.799 133,271 -0.03(-0.76%)
Jul 05, 2018 3.780 3.835 3.738 3.827 244,988 +0.07(+1.89%)
Jul 03, 2018 3.756 3.756 3.756 0 +0.04(+1.06%)
Jul 02, 2018 3.680 3.727 3.646 3.717 327,116 +0.03(+0.79%)
Jun 29, 2018 3.748 3.780 3.664 3.688 509,325 -0.05(-1.41%)
Jun 28, 2018 3.804 3.804 3.727 3.741 228,957 -0.07(-1.86%)
Jun 27, 2018 3.875 3.885 3.809 3.812 245,490 -0.07(-1.76%)
Jun 26, 2018 3.783 3.885 3.767 3.880 216,649 +0.11(+3.00%)
Jun 25, 2018 3.759 3.777 3.698 3.767 203,596 -0.03(-0.69%)
Jun 22, 2018 3.772 3.812 3.759 3.793 718,832 +0.03(+0.91%)
Jun 21, 2018 3.791 3.796 3.741 3.759 534,747 -0.03(-0.83%)
Jun 20, 2018 3.759 3.793 3.709 3.791 194,372 +0.06(+1.48%)
Jun 19, 2018 3.730 3.772 3.680 3.735 224,645 -0.01(-0.35%)
Jun 18, 2018 3.654 3.752 3.646 3.748 288,501 +0.07(+1.79%)
Jun 15, 2018 3.688 3.609 3.683 546,182 +0.03(+0.79%)
Jun 14, 2018 3.680 3.683 3.617 3.654 193,430 -0.02(-0.57%)
Jun 13, 2018 3.717 3.717 3.627 3.675 176,567 -0.04(-1.06%)
Jun 12, 2018 3.730 3.780 3.685 3.714 190,672 -0.02(-0.63%)
Jun 11, 2018 3.656 3.751 3.654 3.738 411,367 +0.08(+2.31%)
Jun 08, 2018 3.656 3.667 3.608 3.654 245,083 -0.01(-0.36%)
Jun 07, 2018 3.683 3.685 3.614 3.667 201,051 -0.02(-0.43%)
Jun 06, 2018 3.685 3.683 323,883 +0.03(+0.79%)
Jun 05, 2018 3.606 3.664 3.601 3.654 639,679 +0.06(+1.54%)
Jun 04, 2018 3.556 3.617 3.538 3.598 329,202 +0.07(+1.86%)
Jun 01, 2018 3.562 3.593 3.514 3.533 324,590 -0.01(-0.37%)
May 31, 2018 3.638 3.646 3.543 3.546 212,531 -0.09(-2.60%)
May 30, 2018 3.625 3.669 3.625 3.641 334,556 +0.04(+1.09%)
May 29, 2018 3.606 3.651 3.586 3.601 240,782 -0.02(-0.65%)
May 25, 2018 3.625 3.625 3.625 0 -0.04(-1.14%)
May 24, 2018 3.601 3.669 3.597 3.667 289,844 +0.07(+1.82%)
May 23, 2018 3.533 3.606 3.525 3.601 218,054 +0.06(+1.78%)
May 22, 2018 3.567 3.596 3.528 3.538 252,537 -0.01(-0.15%)
May 21, 2018 3.565 3.601 3.510 3.544 222,465 +0.00(+0.07%)
May 18, 2018 3.533 3.570 3.501 3.541 442,710 +0.03(+0.75%)
May 17, 2018 3.360 3.523 3.360 3.515 296,536 +0.16(+4.77%)
May 16, 2018 3.326 3.389 3.313 3.355 262,015 +0.03(+0.79%)
May 15, 2018 3.116 3.371 3.116 3.329 534,495 +0.21(+6.72%)
May 14, 2018 3.035 3.127 3.027 3.119 552,851 +0.09(+3.03%)
May 11, 2018 3.014 3.043 2.975 3.027 161,240 +0.02(+0.61%)
May 10, 2018 3.106 3.122 2.972 3.009 322,709 -0.09(-2.88%)
May 09, 2018 3.080 3.114 3.056 3.098 146,978 +0.03(+1.11%)
May 08, 2018 3.038 3.119 3.030 3.064 233,407 +0.01(+0.17%)
May 07, 2018 3.074 3.122 3.051 3.059 129,176 -0.01(-0.34%)
May 04, 2018 3.025 3.114 3.022 3.069 154,990 +0.03(+0.86%)
May 03, 2018 3.114 3.174 3.038 3.043 212,625 -0.07(-2.35%)
May 02, 2018 3.059 3.132 3.051 3.116 117,577 +0.04(+1.36%)
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.