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

Futurefuel Corp (NY: FF )

4.360 +0.260 (+6.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Sep 30, 2019 3.088 3.132 3.067 3.122 414,611 +0.03(+0.84%)
Sep 27, 2019 3.004 3.113 3.004 3.096 531,626 +0.07(+2.33%)
Sep 26, 2019 3.096 3.111 3.020 3.025 152,217 -0.08(-2.45%)
Sep 25, 2019 2.983 3.111 2.983 3.101 414,033 +0.09(+3.13%)
Sep 24, 2019 3.083 3.098 2.986 3.007 416,779 -0.08(-2.46%)
Sep 23, 2019 3.012 3.111 3.001 3.083 268,215 +0.04(+1.46%)
Sep 20, 2019 3.088 3.156 2.991 3.038 1,721,474 -0.05(-1.53%)
Sep 19, 2019 3.114 3.179 3.080 3.085 302,319 -0.03(-1.01%)
Sep 18, 2019 3.151 3.174 3.098 3.117 987,723 -0.04(-1.32%)
Sep 17, 2019 3.138 3.185 3.127 3.158 222,866 +0.00(+0.00%)
Sep 16, 2019 3.182 3.226 3.140 3.158 368,294 -0.04(-1.23%)
Sep 13, 2019 3.221 3.226 3.179 3.198 253,574 +0.02(+0.58%)
Sep 12, 2019 3.148 3.195 3.059 3.179 441,880 +0.04(+1.42%)
Sep 11, 2019 3.033 3.145 3.003 3.135 252,105 +0.12(+3.90%)
Sep 10, 2019 2.952 3.067 2.948 3.017 341,369 +0.06(+1.94%)
Sep 09, 2019 2.847 2.962 2.840 2.960 256,178 +0.13(+4.52%)
Sep 06, 2019 2.845 2.896 2.832 2.832 218,005 -0.02(-0.55%)
Sep 05, 2019 2.764 2.915 2.764 2.847 511,562 +0.14(+5.12%)
Sep 04, 2019 2.751 2.756 2.659 2.709 617,413 -0.01(-0.29%)
Sep 03, 2019 2.792 2.866 2.711 2.717 373,637 -0.10(-3.62%)
Aug 30, 2019 2.816 2.842 2.782 2.819 205,766 +0.02(+0.65%)
Aug 29, 2019 2.790 2.848 2.790 2.800 306,243 +0.05(+1.70%)
Aug 28, 2019 2.683 2.790 2.683 2.753 250,771 +0.05(+1.73%)
Aug 27, 2019 2.774 2.790 2.699 2.707 289,574 -0.04(-1.61%)
Aug 26, 2019 2.722 2.761 2.686 2.751 202,149 +0.06(+2.22%)
Aug 23, 2019 2.808 2.834 2.670 2.691 451,144 -0.13(-4.61%)
Aug 22, 2019 2.863 2.870 2.821 2.821 237,729 -0.03(-1.00%)
Aug 21, 2019 2.831 2.873 2.829 2.850 250,252 +0.03(+1.11%)
Aug 20, 2019 2.847 2.855 2.800 2.818 356,308 -0.03(-1.09%)
Aug 19, 2019 2.839 2.904 2.824 2.850 709,858 +0.04(+1.58%)
Aug 16, 2019 2.696 2.811 2.696 2.805 417,299 +0.13(+4.96%)
Aug 15, 2019 2.709 2.717 2.647 2.673 271,459 -0.03(-1.15%)
Aug 14, 2019 2.730 2.761 2.695 2.704 326,043 -0.09(-3.08%)
Aug 13, 2019 2.735 2.839 2.730 2.790 245,164 +0.05(+1.71%)
Aug 12, 2019 2.774 2.787 2.657 2.743 527,924 -0.16(-5.38%)
Aug 09, 2019 2.941 2.987 2.899 2.899 344,993 -0.06(-1.93%)
Aug 08, 2019 2.839 2.961 2.832 2.956 323,851 +0.14(+4.89%)
Aug 07, 2019 2.792 2.842 2.743 2.818 344,489 -0.01(-0.37%)
Aug 06, 2019 2.865 2.894 2.781 2.829 230,710 -0.02(-0.64%)
Aug 05, 2019 2.878 2.913 2.821 2.847 478,794 -0.09(-3.10%)
Aug 02, 2019 2.993 2.993 2.896 2.938 363,838 -0.07(-2.25%)
Aug 01, 2019 3.029 3.084 2.995 3.006 425,110 -0.02(-0.77%)
Jul 31, 2019 3.034 3.125 3.008 3.029 526,962 -0.01(-0.17%)
Jul 30, 2019 2.993 3.068 2.959 3.034 559,665 +0.02(+0.60%)
Jul 29, 2019 3.086 3.101 2.998 3.016 344,823 -0.08(-2.44%)
Jul 26, 2019 3.071 3.104 3.047 3.091 323,455 +0.03(+1.11%)
Jul 25, 2019 3.167 3.167 3.037 3.058 375,942 -0.11(-3.45%)
Jul 24, 2019 3.125 3.188 3.120 3.167 396,353 +0.04(+1.33%)
Jul 23, 2019 3.045 3.141 3.039 3.125 354,496 +0.09(+2.91%)
Jul 22, 2019 3.117 3.151 3.034 3.037 807,549 -0.08(-2.59%)
Jul 19, 2019 3.076 3.156 3.034 3.117 402,684 +0.03(+0.84%)
Jul 18, 2019 3.060 3.110 3.042 3.091 359,346 +0.03(+0.93%)
Jul 17, 2019 3.068 3.071 3.016 3.063 314,205 -0.01(-0.42%)
Jul 16, 2019 3.058 3.112 3.042 3.076 364,561 +0.02(+0.51%)
Jul 15, 2019 3.086 3.097 2.938 3.060 408,630 -0.02(-0.76%)
Jul 12, 2019 3.034 3.102 3.034 3.084 276,917 +0.05(+1.54%)
Jul 11, 2019 3.091 3.098 2.998 3.037 260,364 -0.05(-1.68%)
Jul 10, 2019 3.071 3.102 3.047 3.089 301,113 +0.04(+1.19%)
Jul 09, 2019 3.047 3.058 3.008 3.052 296,828 +0.00(+0.00%)
Jul 08, 2019 3.034 3.060 3.024 3.052 304,370 +0.01(+0.17%)
Jul 05, 2019 2.995 3.047 2.972 3.047 132,305 +0.02(+0.77%)
Jul 03, 2019 3.086 3.086 3.008 3.024 114,228 -0.06(-1.94%)
Jul 02, 2019 3.130 3.146 3.055 3.084 540,300 -0.04(-1.41%)
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.