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

Futurefuel Corp (NY: FF )

5.560 -0.180 (-3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 30, 2019 4.178 4.217 4.128 4.182 138,678 +0.03(+0.65%)
Aug 29, 2019 4.139 4.226 4.139 4.155 206,396 +0.07(+1.70%)
Aug 28, 2019 3.981 4.139 3.981 4.085 169,010 +0.07(+1.73%)
Aug 27, 2019 4.116 4.139 4.004 4.016 195,162 -0.07(-1.61%)
Aug 26, 2019 4.039 4.097 3.985 4.082 136,241 +0.09(+2.22%)
Aug 23, 2019 4.166 4.205 3.962 3.993 304,054 -0.19(-4.61%)
Aug 22, 2019 4.248 4.259 4.186 4.186 160,220 -0.04(-1.00%)
Aug 21, 2019 4.201 4.263 4.197 4.228 168,660 +0.05(+1.11%)
Aug 20, 2019 4.224 4.236 4.155 4.182 240,138 -0.05(-1.10%)
Aug 19, 2019 4.213 4.309 4.190 4.228 478,417 +0.07(+1.58%)
Aug 16, 2019 4.001 4.170 4.001 4.163 281,243 +0.20(+4.96%)
Aug 15, 2019 4.020 4.031 3.927 3.966 182,953 -0.05(-1.15%)
Aug 14, 2019 4.051 4.097 3.999 4.012 219,740 -0.13(-3.08%)
Aug 13, 2019 4.058 4.213 4.051 4.139 165,231 +0.07(+1.71%)
Aug 12, 2019 4.116 4.136 3.943 4.070 355,800 -0.23(-5.38%)
Aug 09, 2019 4.363 4.433 4.302 4.302 232,512 -0.08(-1.93%)
Aug 08, 2019 4.213 4.394 4.202 4.386 218,263 +0.20(+4.89%)
Aug 07, 2019 4.143 4.217 4.070 4.182 232,172 -0.02(-0.37%)
Aug 06, 2019 4.251 4.294 4.126 4.197 155,490 -0.03(-0.64%)
Aug 05, 2019 4.271 4.323 4.186 4.224 322,689 -0.14(-3.10%)
Aug 02, 2019 4.440 4.440 4.298 4.359 245,213 -0.10(-2.25%)
Aug 01, 2019 4.494 4.575 4.444 4.460 286,508 -0.03(-0.77%)
Jul 31, 2019 4.502 4.637 4.464 4.494 355,152 -0.01(-0.17%)
Jul 30, 2019 4.440 4.552 4.390 4.502 377,193 +0.03(+0.60%)
Jul 29, 2019 4.579 4.601 4.448 4.475 232,398 -0.11(-2.44%)
Jul 26, 2019 4.556 4.606 4.521 4.587 217,996 +0.05(+1.11%)
Jul 25, 2019 4.699 4.699 4.506 4.537 253,370 -0.16(-3.45%)
Jul 24, 2019 4.637 4.730 4.629 4.699 267,127 +0.06(+1.33%)
Jul 23, 2019 4.518 4.660 4.510 4.637 238,917 +0.13(+2.91%)
Jul 22, 2019 4.626 4.676 4.502 4.506 544,257 -0.12(-2.59%)
Jul 19, 2019 4.564 4.682 4.502 4.626 271,393 +0.04(+0.84%)
Jul 18, 2019 4.541 4.614 4.514 4.587 242,185 +0.04(+0.93%)
Jul 17, 2019 4.552 4.556 4.475 4.545 211,762 -0.02(-0.42%)
Jul 16, 2019 4.537 4.618 4.514 4.564 245,700 +0.02(+0.51%)
Jul 15, 2019 4.579 4.595 4.359 4.541 275,401 -0.03(-0.76%)
Jul 12, 2019 4.502 4.602 4.502 4.575 186,631 +0.07(+1.54%)
Jul 11, 2019 4.587 4.597 4.448 4.506 175,475 -0.08(-1.68%)
Jul 10, 2019 4.556 4.602 4.521 4.583 202,938 +0.05(+1.19%)
Jul 09, 2019 4.521 4.537 4.464 4.529 200,051 +0.00(+0.00%)
Jul 08, 2019 4.502 4.541 4.487 4.529 205,134 +0.01(+0.17%)
Jul 05, 2019 4.444 4.521 4.410 4.521 89,168 +0.03(+0.77%)
Jul 03, 2019 4.579 4.579 4.464 4.487 76,985 -0.09(-1.94%)
Jul 02, 2019 4.645 4.668 4.533 4.575 364,142 -0.07(-1.41%)
Jul 01, 2019 4.568 4.660 4.545 4.641 377,113 +0.13(+2.91%)
Jun 28, 2019 4.521 4.587 4.494 4.510 663,580 -0.00(-0.09%)
Jun 27, 2019 4.302 4.514 4.302 4.514 285,471 +0.22(+5.12%)
Jun 26, 2019 4.240 4.352 4.240 4.294 181,922 +0.06(+1.46%)
Jun 25, 2019 4.221 4.255 4.178 4.232 363,483 +0.00(+0.09%)
Jun 24, 2019 4.386 4.437 4.224 4.228 400,496 -0.16(-3.61%)
Jun 21, 2019 4.221 4.394 4.194 4.386 616,662 +0.14(+3.18%)
Jun 20, 2019 4.263 4.282 4.217 4.251 198,900 +0.04(+0.92%)
Jun 19, 2019 4.194 4.248 4.168 4.213 246,639 +0.02(+0.46%)
Jun 18, 2019 4.174 4.282 4.134 4.194 219,683 +0.07(+1.68%)
Jun 17, 2019 4.101 4.132 4.068 4.124 166,255 +0.02(+0.56%)
Jun 14, 2019 4.143 4.174 4.089 4.101 162,006 -0.05(-1.12%)
Jun 13, 2019 4.136 4.205 4.136 4.147 259,962 +0.03(+0.66%)
Jun 12, 2019 4.047 4.155 4.020 4.120 208,460 +0.04(+0.95%)
Jun 11, 2019 4.143 4.159 4.062 4.082 637,555 -0.03(-0.84%)
Jun 10, 2019 4.109 4.201 4.109 4.116 195,631 +0.03(+0.66%)
Jun 07, 2019 4.062 4.139 4.047 4.089 199,333 +0.04(+0.95%)
Jun 06, 2019 4.004 4.070 3.943 4.051 332,575 +0.05(+1.16%)
Jun 05, 2019 4.155 4.155 3.972 4.004 300,599 -0.15(-3.53%)
Jun 04, 2019 4.101 4.219 4.101 4.151 366,863 +0.08(+1.89%)
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.