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

Futurefuel Corp (NY: FF )

4.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 31, 2021 3.457 3.466 3.402 3.406 480,103 -0.06(-1.60%)
Aug 30, 2021 3.504 3.507 3.424 3.462 453,601 -0.02(-0.49%)
Aug 27, 2021 3.403 3.512 3.403 3.479 568,305 +0.09(+2.62%)
Aug 26, 2021 3.479 3.479 3.390 3.390 398,351 -0.09(-2.55%)
Aug 25, 2021 3.462 3.517 3.407 3.479 273,074 +0.04(+1.10%)
Aug 24, 2021 3.415 3.466 3.394 3.441 641,610 +0.03(+0.87%)
Aug 23, 2021 3.470 3.495 3.381 3.411 504,883 -0.04(-1.22%)
Aug 20, 2021 3.398 3.483 3.394 3.453 522,819 +0.05(+1.36%)
Aug 19, 2021 3.390 3.521 3.386 3.407 840,892 +0.02(+0.50%)
Aug 18, 2021 3.398 3.479 3.365 3.390 621,039 -0.03(-0.74%)
Aug 17, 2021 3.386 3.422 3.318 3.415 835,550 -0.01(-0.25%)
Aug 16, 2021 3.559 3.593 3.415 3.424 622,965 -0.15(-4.14%)
Aug 13, 2021 3.567 3.609 3.533 3.571 374,241 +0.00(+0.12%)
Aug 12, 2021 3.643 3.643 3.546 3.567 387,314 -0.08(-2.09%)
Aug 11, 2021 3.605 3.652 3.567 3.643 415,678 +0.05(+1.29%)
Aug 10, 2021 3.673 3.681 3.436 3.597 760,973 -0.09(-2.52%)
Aug 09, 2021 3.626 3.690 3.588 3.690 413,208 +0.03(+0.81%)
Aug 06, 2021 3.597 3.656 3.567 3.660 370,778 +0.10(+2.73%)
Aug 05, 2021 3.576 3.612 3.550 3.563 515,156 +0.02(+0.48%)
Aug 04, 2021 3.622 3.631 3.529 3.546 408,906 -0.11(-3.11%)
Aug 03, 2021 3.580 3.707 3.525 3.660 603,811 +0.08(+2.12%)
Aug 02, 2021 3.614 3.673 3.567 3.584 485,738 -0.00(-0.12%)
Jul 30, 2021 3.643 3.656 3.559 3.588 403,346 -0.03(-0.70%)
Jul 29, 2021 3.647 3.677 3.605 3.614 300,621 +0.01(+0.23%)
Jul 28, 2021 3.588 3.656 3.525 3.605 571,692 +0.03(+0.71%)
Jul 27, 2021 3.618 3.643 3.546 3.580 531,176 -0.08(-2.19%)
Jul 26, 2021 3.669 3.694 3.617 3.660 353,351 +0.03(+0.70%)
Jul 23, 2021 3.673 3.690 3.601 3.635 517,170 -0.02(-0.58%)
Jul 22, 2021 3.740 3.740 3.639 3.656 505,238 -0.09(-2.37%)
Jul 21, 2021 3.715 3.776 3.698 3.745 592,502 +0.06(+1.60%)
Jul 20, 2021 3.677 3.757 3.622 3.685 541,990 +0.03(+0.69%)
Jul 19, 2021 3.728 3.728 3.601 3.660 628,115 -0.08(-2.03%)
Jul 16, 2021 3.842 3.850 3.723 3.736 466,129 -0.09(-2.43%)
Jul 15, 2021 3.799 3.858 3.766 3.829 500,470 +0.02(+0.55%)
Jul 14, 2021 3.875 3.913 3.804 3.808 485,406 -0.05(-1.42%)
Jul 13, 2021 3.994 4.006 3.850 3.863 898,930 -0.14(-3.38%)
Jul 12, 2021 3.947 4.010 3.918 3.998 493,022 +0.04(+0.96%)
Jul 09, 2021 3.901 3.964 3.871 3.960 431,613 +0.10(+2.63%)
Jul 08, 2021 3.799 3.867 3.768 3.858 565,799 -0.03(-0.76%)
Jul 07, 2021 3.922 3.964 3.871 3.888 917,321 -0.07(-1.81%)
Jul 06, 2021 4.015 4.019 3.893 3.960 756,923 -0.07(-1.78%)
Jul 02, 2021 4.070 4.070 3.985 4.032 499,832 -0.02(-0.52%)
Jul 01, 2021 4.103 4.103 4.040 4.053 437,024 +0.00(+0.00%)
Jun 30, 2021 4.040 4.082 4.019 4.053 571,458 +0.02(+0.42%)
Jun 29, 2021 4.099 4.120 4.036 4.036 454,209 -0.05(-1.14%)
Jun 28, 2021 4.175 4.175 4.032 4.082 1,268,732 -0.09(-2.13%)
Jun 25, 2021 4.179 4.243 4.171 4.171 1,064,926 -0.00(-0.10%)
Jun 24, 2021 4.222 4.234 4.118 4.175 1,116,480 +0.02(+0.51%)
Jun 23, 2021 4.188 4.234 4.146 4.154 601,068 -0.03(-0.81%)
Jun 22, 2021 4.175 4.209 4.129 4.188 940,820 -0.01(-0.20%)
Jun 21, 2021 4.103 4.234 4.095 4.196 1,403,972 +0.15(+3.65%)
Jun 18, 2021 4.116 4.154 4.015 4.048 1,880,630 -0.10(-2.44%)
Jun 17, 2021 4.268 4.314 4.116 4.150 1,131,380 -0.12(-2.77%)
Jun 16, 2021 4.251 4.302 4.200 4.268 959,095 +0.00(+0.00%)
Jun 15, 2021 4.264 4.331 4.175 4.268 808,169 +0.01(+0.30%)
Jun 14, 2021 4.352 4.374 4.234 4.255 705,503 -0.06(-1.37%)
Jun 11, 2021 4.344 4.352 4.251 4.314 651,360 +0.03(+0.79%)
Jun 10, 2021 4.382 4.442 4.276 4.281 806,509 -0.12(-2.78%)
Jun 09, 2021 4.340 4.420 4.285 4.403 969,281 +0.07(+1.66%)
Jun 08, 2021 4.357 4.357 4.251 4.331 969,131 +0.00(+0.00%)
Jun 07, 2021 4.357 4.437 4.272 4.331 827,849 -0.03(-0.58%)
Jun 04, 2021 4.386 4.534 4.350 4.357 776,259 -0.03(-0.67%)
Jun 03, 2021 4.357 4.403 4.302 4.386 619,360 +0.02(+0.39%)
Jun 02, 2021 4.327 4.424 4.281 4.369 823,353 +0.01(+0.29%)
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.