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

Futurefuel Corp (NY: FF )

4.370 -0.080 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2017 3.898 3.908 3.791 3.804 446,704 -0.07(-1.90%)
Nov 29, 2017 3.903 3.954 3.868 3.878 206,935 -0.02(-0.58%)
Nov 28, 2017 3.802 3.906 3.796 3.901 231,936 +0.10(+2.59%)
Nov 27, 2017 3.893 3.906 3.792 3.802 169,853 -0.10(-2.65%)
Nov 24, 2017 3.807 3.913 3.787 3.906 125,693 +0.12(+3.13%)
Nov 22, 2017 3.790 3.833 3.762 3.787 181,256 -0.01(-0.20%)
Nov 21, 2017 3.732 3.797 3.676 3.795 303,901 +0.09(+2.45%)
Nov 20, 2017 3.661 3.716 3.651 3.704 127,698 +0.05(+1.24%)
Nov 17, 2017 3.653 3.696 3.631 3.658 133,762 -0.01(-0.34%)
Nov 16, 2017 3.598 3.716 3.598 3.671 181,003 +0.08(+2.32%)
Nov 15, 2017 3.570 3.613 3.570 3.588 165,080 -0.01(-0.14%)
Nov 14, 2017 3.552 3.613 3.552 3.593 208,424 +0.02(+0.49%)
Nov 13, 2017 3.618 3.638 3.557 3.575 269,564 -0.06(-1.67%)
Nov 10, 2017 3.585 3.729 3.580 3.636 188,220 +0.03(+0.84%)
Nov 09, 2017 3.699 3.711 3.578 3.605 262,906 -0.14(-3.71%)
Nov 08, 2017 3.724 3.767 3.706 3.744 142,123 +0.01(+0.14%)
Nov 07, 2017 3.787 3.822 3.711 3.739 174,075 -0.06(-1.59%)
Nov 06, 2017 3.797 3.860 3.797 3.800 138,103 -0.01(-0.20%)
Nov 03, 2017 3.827 3.840 3.779 3.807 107,153 -0.02(-0.53%)
Nov 02, 2017 3.812 3.860 3.795 3.827 187,669 +0.00(+0.07%)
Nov 01, 2017 3.875 3.878 3.759 3.825 138,162 -0.01(-0.20%)
Oct 31, 2017 3.769 3.848 3.756 3.833 261,579 +0.10(+2.57%)
Oct 30, 2017 3.853 3.858 3.729 3.737 224,355 -0.11(-2.82%)
Oct 27, 2017 3.873 3.911 3.833 3.845 232,918 -0.01(-0.26%)
Oct 26, 2017 3.893 3.913 3.843 3.855 185,594 -0.02(-0.39%)
Oct 25, 2017 3.815 3.875 3.802 3.870 198,375 +0.05(+1.25%)
Oct 24, 2017 3.838 3.873 3.807 3.822 229,765 +0.02(+0.40%)
Oct 23, 2017 3.868 3.870 3.802 3.807 146,044 -0.04(-1.11%)
Oct 20, 2017 3.822 3.855 3.822 3.850 314,575 +0.07(+1.73%)
Oct 19, 2017 3.838 3.853 3.742 3.785 332,355 -0.07(-1.90%)
Oct 18, 2017 3.875 3.896 3.855 3.858 208,574 -0.00(-0.07%)
Oct 17, 2017 3.901 3.926 3.843 3.860 170,871 -0.04(-1.10%)
Oct 16, 2017 3.891 3.949 3.880 3.903 188,802 +0.02(+0.45%)
Oct 13, 2017 3.898 3.916 3.848 3.886 286,053 -0.00(-0.06%)
Oct 12, 2017 3.853 3.918 3.853 3.888 259,056 +0.02(+0.39%)
Oct 11, 2017 3.906 3.944 3.863 3.873 382,864 -0.04(-0.97%)
Oct 10, 2017 3.951 3.999 3.901 3.911 234,871 -0.01(-0.13%)
Oct 09, 2017 3.933 3.944 3.893 3.916 316,674 +0.00(+0.00%)
Oct 06, 2017 3.969 3.980 3.893 3.916 318,164 -0.08(-2.08%)
Oct 05, 2017 4.037 4.045 3.985 3.999 294,798 -0.03(-0.75%)
Oct 04, 2017 4.090 4.090 4.009 4.029 270,796 -0.07(-1.60%)
Oct 03, 2017 4.090 4.095 4.040 4.095 332,039 +0.01(+0.25%)
Oct 02, 2017 3.976 4.090 3.966 4.085 395,040 +0.11(+2.80%)
Sep 29, 2017 4.012 4.019 3.961 3.974 301,690 -0.05(-1.25%)
Sep 28, 2017 4.009 4.029 3.944 4.024 274,551 +0.01(+0.31%)
Sep 27, 2017 3.933 4.034 3.918 4.012 338,158 +0.10(+2.45%)
Sep 26, 2017 3.888 3.945 3.875 3.916 279,248 +0.05(+1.17%)
Sep 25, 2017 3.845 3.891 3.820 3.870 227,266 +0.01(+0.20%)
Sep 22, 2017 3.790 3.868 3.777 3.863 244,935 +0.08(+2.00%)
Sep 21, 2017 3.777 3.817 3.777 3.787 206,955 -0.01(-0.13%)
Sep 20, 2017 3.787 3.833 3.777 3.792 327,436 -0.00(-0.07%)
Sep 19, 2017 3.759 3.815 3.757 3.795 391,483 +0.03(+0.80%)
Sep 18, 2017 3.772 3.845 3.754 3.764 457,891 -0.01(-0.33%)
Sep 15, 2017 3.749 3.790 3.648 3.777 2,046,180 +0.04(+1.01%)
Sep 14, 2017 3.719 3.777 3.706 3.739 415,086 +0.01(+0.34%)
Sep 13, 2017 3.618 3.737 3.618 3.726 553,946 +0.10(+2.79%)
Sep 12, 2017 3.671 3.716 3.618 3.625 333,857 -0.04(-1.03%)
Sep 11, 2017 3.623 3.678 3.623 3.663 291,012 +0.07(+2.04%)
Sep 08, 2017 3.504 3.625 3.504 3.590 332,985 +0.07(+2.08%)
Sep 07, 2017 3.474 3.542 3.424 3.517 278,298 +0.03(+0.72%)
Sep 06, 2017 3.477 3.535 3.424 3.492 298,340 +0.03(+0.80%)
Sep 05, 2017 3.444 3.509 3.398 3.464 336,308 +0.02(+0.59%)
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.