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, 2018 4.482 4.518 4.399 4.451 568,048 -0.06(-1.26%)
Nov 29, 2018 4.515 4.572 4.474 4.508 434,101 -0.03(-0.74%)
Nov 28, 2018 4.500 4.569 4.346 4.541 343,867 +0.06(+1.38%)
Nov 27, 2018 4.454 4.510 4.431 4.479 431,492 +0.01(+0.17%)
Nov 26, 2018 4.482 4.520 4.433 4.472 296,636 +0.01(+0.12%)
Nov 23, 2018 4.449 4.502 4.402 4.466 179,097 +0.01(+0.11%)
Nov 21, 2018 4.461 4.461 4.461 0 -0.12(-2.69%)
Nov 20, 2018 4.502 4.633 4.464 4.585 338,408 +0.04(+0.96%)
Nov 19, 2018 4.523 4.592 4.482 4.541 1,076,878 +0.02(+0.45%)
Nov 16, 2018 4.479 4.533 4.438 4.520 425,162 +0.03(+0.57%)
Nov 15, 2018 4.610 4.651 4.464 4.495 495,633 -0.13(-2.78%)
Nov 14, 2018 4.636 4.731 4.580 4.623 512,234 +0.01(+0.22%)
Nov 13, 2018 4.574 4.680 4.556 4.613 549,206 +0.06(+1.24%)
Nov 12, 2018 4.251 4.631 4.158 4.556 599,828 +0.31(+7.19%)
Nov 09, 2018 4.336 4.336 4.240 4.251 710,939 -0.10(-2.19%)
Nov 08, 2018 4.353 4.356 4.256 4.346 336,664 -0.02(-0.53%)
Nov 07, 2018 4.343 4.371 4.258 4.369 300,619 +0.05(+1.07%)
Nov 06, 2018 4.264 4.328 4.188 4.323 244,530 +0.05(+1.14%)
Nov 05, 2018 4.405 4.474 4.261 4.274 423,433 -0.11(-2.52%)
Nov 02, 2018 4.341 4.433 4.310 4.384 1,067,577 +0.05(+1.25%)
Nov 01, 2018 4.246 4.371 4.217 4.330 474,421 +0.12(+2.80%)
Oct 31, 2018 4.307 4.384 4.202 4.212 672,234 -0.05(-1.15%)
Oct 30, 2018 4.112 4.264 4.101 4.261 286,423 +0.16(+3.82%)
Oct 29, 2018 4.258 4.258 4.061 4.104 510,136 -0.10(-2.32%)
Oct 26, 2018 4.166 4.269 4.115 4.202 273,707 -0.02(-0.43%)
Oct 25, 2018 4.163 4.248 4.151 4.220 473,491 +0.09(+2.11%)
Oct 24, 2018 4.109 4.215 4.109 4.133 769,605 -0.00(-0.06%)
Oct 23, 2018 4.097 4.192 4.040 4.135 520,212 -0.01(-0.31%)
Oct 22, 2018 4.148 4.179 4.056 4.148 271,554 +0.03(+0.62%)
Oct 19, 2018 4.156 4.233 4.099 4.122 195,839 -0.04(-0.86%)
Oct 18, 2018 4.199 4.251 4.107 4.158 316,492 -0.05(-1.16%)
Oct 17, 2018 4.276 4.318 4.125 4.207 684,148 -0.07(-1.68%)
Oct 16, 2018 4.223 4.282 4.179 4.279 283,122 +0.07(+1.65%)
Oct 15, 2018 4.094 4.250 4.063 4.210 392,071 +0.12(+2.82%)
Oct 12, 2018 4.346 4.346 4.071 4.094 536,124 -0.20(-4.55%)
Oct 11, 2018 4.212 4.347 4.179 4.289 707,201 +0.05(+1.27%)
Oct 10, 2018 4.292 4.346 4.228 4.235 770,493 -0.08(-1.96%)
Oct 09, 2018 4.513 4.513 4.253 4.320 785,989 -0.20(-4.49%)
Oct 08, 2018 4.413 4.559 4.395 4.523 734,891 +0.09(+2.09%)
Oct 05, 2018 4.366 4.495 4.269 4.431 808,275 -0.07(-1.48%)
Oct 04, 2018 4.587 4.597 4.477 4.497 510,513 -0.09(-2.01%)
Oct 03, 2018 4.603 4.618 4.531 4.590 1,438,718 -0.01(-0.22%)
Oct 02, 2018 4.736 4.736 4.592 4.600 636,283 -0.13(-2.82%)
Oct 01, 2018 4.795 4.839 4.644 4.734 795,500 -0.03(-0.59%)
Sep 28, 2018 4.577 4.867 4.546 4.762 916,123 +0.18(+3.87%)
Sep 27, 2018 4.669 4.872 4.528 4.585 1,892,551 -0.01(-0.17%)
Sep 26, 2018 4.546 4.639 4.497 4.592 830,872 +0.05(+1.13%)
Sep 25, 2018 4.459 4.565 4.443 4.541 500,955 +0.10(+2.14%)
Sep 24, 2018 4.418 4.456 4.312 4.446 845,165 +0.01(+0.17%)
Sep 21, 2018 4.531 4.559 4.353 4.438 1,858,721 -0.10(-2.15%)
Sep 20, 2018 4.536 4.615 4.510 4.536 280,046 +0.03(+0.63%)
Sep 19, 2018 4.466 4.726 4.264 4.508 2,580,652 +0.03(+0.63%)
Sep 18, 2018 4.721 4.872 4.441 4.479 1,184,123 -0.14(-2.95%)
Sep 17, 2018 4.086 4.657 4.082 4.615 1,626,408 +0.54(+13.30%)
Sep 14, 2018 4.122 4.122 4.017 4.074 392,846 -0.03(-0.69%)
Sep 13, 2018 3.976 4.102 3.961 4.102 1,210,808 +0.15(+3.70%)
Sep 12, 2018 3.881 4.014 3.873 3.955 470,107 +0.07(+1.78%)
Sep 11, 2018 3.855 3.914 3.824 3.886 822,042 +0.02(+0.40%)
Sep 10, 2018 3.832 3.878 3.796 3.871 198,607 +0.06(+1.62%)
Sep 07, 2018 3.927 3.927 3.783 3.809 186,495 -0.14(-3.58%)
Sep 06, 2018 3.935 3.981 3.898 3.950 223,977 +0.02(+0.46%)
Sep 05, 2018 3.817 3.950 3.794 3.932 993,754 +0.12(+3.24%)
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.