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

Futurefuel Corp (NY: FF )

4.700 +0.080 (+1.73%)
Official Closing 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 3.461 3.470 3.406 3.410 479,578 -0.06(-1.60%)
Aug 30, 2021 3.508 3.511 3.427 3.465 453,105 -0.02(-0.49%)
Aug 27, 2021 3.406 3.516 3.406 3.482 567,684 +0.09(+2.62%)
Aug 26, 2021 3.482 3.482 3.394 3.394 397,915 -0.09(-2.55%)
Aug 25, 2021 3.465 3.520 3.411 3.482 272,776 +0.04(+1.10%)
Aug 24, 2021 3.419 3.470 3.398 3.444 640,909 +0.03(+0.87%)
Aug 23, 2021 3.474 3.499 3.385 3.415 504,331 -0.04(-1.22%)
Aug 20, 2021 3.402 3.487 3.398 3.457 522,248 +0.05(+1.36%)
Aug 19, 2021 3.394 3.525 3.389 3.411 839,973 +0.02(+0.50%)
Aug 18, 2021 3.402 3.482 3.368 3.394 620,360 -0.03(-0.74%)
Aug 17, 2021 3.389 3.425 3.322 3.419 834,637 -0.01(-0.25%)
Aug 16, 2021 3.563 3.596 3.419 3.427 622,284 -0.15(-4.14%)
Aug 13, 2021 3.571 3.613 3.537 3.575 373,832 +0.00(+0.12%)
Aug 12, 2021 3.647 3.647 3.550 3.571 386,891 -0.08(-2.09%)
Aug 11, 2021 3.609 3.656 3.571 3.647 415,224 +0.05(+1.29%)
Aug 10, 2021 3.677 3.685 3.440 3.601 760,142 -0.09(-2.52%)
Aug 09, 2021 3.630 3.694 3.592 3.694 412,756 +0.03(+0.81%)
Aug 06, 2021 3.601 3.660 3.571 3.664 370,373 +0.10(+2.73%)
Aug 05, 2021 3.580 3.615 3.554 3.567 514,593 +0.02(+0.48%)
Aug 04, 2021 3.626 3.635 3.533 3.550 408,459 -0.11(-3.11%)
Aug 03, 2021 3.584 3.711 3.529 3.664 603,151 +0.08(+2.12%)
Aug 02, 2021 3.618 3.677 3.571 3.588 485,207 -0.00(-0.12%)
Jul 30, 2021 3.647 3.660 3.563 3.592 402,906 -0.03(-0.70%)
Jul 29, 2021 3.651 3.681 3.609 3.618 300,293 +0.01(+0.23%)
Jul 28, 2021 3.592 3.660 3.529 3.609 571,068 +0.03(+0.71%)
Jul 27, 2021 3.622 3.647 3.550 3.584 530,596 -0.08(-2.19%)
Jul 26, 2021 3.673 3.698 3.621 3.664 352,965 +0.03(+0.70%)
Jul 23, 2021 3.677 3.694 3.605 3.639 516,605 -0.02(-0.58%)
Jul 22, 2021 3.744 3.744 3.643 3.660 504,686 -0.09(-2.37%)
Jul 21, 2021 3.719 3.780 3.702 3.749 591,855 +0.06(+1.60%)
Jul 20, 2021 3.681 3.761 3.626 3.689 541,398 +0.03(+0.69%)
Jul 19, 2021 3.732 3.732 3.605 3.664 627,428 -0.08(-2.03%)
Jul 16, 2021 3.846 3.854 3.727 3.740 465,620 -0.09(-2.43%)
Jul 15, 2021 3.804 3.862 3.770 3.833 499,923 +0.02(+0.55%)
Jul 14, 2021 3.880 3.918 3.808 3.812 484,876 -0.05(-1.42%)
Jul 13, 2021 3.998 4.011 3.854 3.867 897,948 -0.14(-3.38%)
Jul 12, 2021 3.951 4.015 3.922 4.002 492,483 +0.04(+0.96%)
Jul 09, 2021 3.905 3.968 3.875 3.964 431,142 +0.10(+2.63%)
Jul 08, 2021 3.804 3.871 3.772 3.863 565,180 -0.03(-0.76%)
Jul 07, 2021 3.926 3.968 3.875 3.892 916,319 -0.07(-1.81%)
Jul 06, 2021 4.019 4.023 3.897 3.964 756,096 -0.07(-1.78%)
Jul 02, 2021 4.074 4.074 3.990 4.036 499,286 -0.02(-0.52%)
Jul 01, 2021 4.108 4.108 4.044 4.057 436,546 +0.00(+0.00%)
Jun 30, 2021 4.044 4.087 4.023 4.057 570,833 +0.02(+0.42%)
Jun 29, 2021 4.104 4.125 4.040 4.040 453,713 -0.05(-1.14%)
Jun 28, 2021 4.180 4.180 4.036 4.087 1,267,346 -0.09(-2.13%)
Jun 25, 2021 4.184 4.247 4.175 4.175 1,063,762 -0.00(-0.10%)
Jun 24, 2021 4.226 4.239 4.123 4.180 1,115,260 +0.02(+0.51%)
Jun 23, 2021 4.192 4.239 4.150 4.159 600,411 -0.03(-0.81%)
Jun 22, 2021 4.180 4.213 4.133 4.192 939,792 -0.01(-0.20%)
Jun 21, 2021 4.108 4.239 4.099 4.201 1,402,438 +0.15(+3.65%)
Jun 18, 2021 4.121 4.159 4.019 4.053 1,878,576 -0.10(-2.44%)
Jun 17, 2021 4.273 4.319 4.121 4.154 1,130,144 -0.12(-2.77%)
Jun 16, 2021 4.256 4.306 4.205 4.273 958,047 +0.00(+0.00%)
Jun 15, 2021 4.268 4.336 4.180 4.273 807,286 +0.01(+0.30%)
Jun 14, 2021 4.357 4.378 4.239 4.260 704,732 -0.06(-1.37%)
Jun 11, 2021 4.349 4.357 4.256 4.319 650,648 +0.03(+0.79%)
Jun 10, 2021 4.387 4.447 4.281 4.285 805,628 -0.12(-2.78%)
Jun 09, 2021 4.345 4.425 4.290 4.408 968,222 +0.07(+1.66%)
Jun 08, 2021 4.361 4.361 4.256 4.336 968,073 +0.00(+0.00%)
Jun 07, 2021 4.361 4.442 4.277 4.336 826,945 -0.03(-0.58%)
Jun 04, 2021 4.391 4.539 4.355 4.361 775,411 -0.03(-0.67%)
Jun 03, 2021 4.361 4.408 4.306 4.391 618,683 +0.02(+0.39%)
Jun 02, 2021 4.332 4.429 4.285 4.374 822,454 +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.