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 29, 2019 2.933 2.951 2.922 2.946 118,824 -0.00(-0.09%)
Nov 27, 2019 2.949 2.964 2.887 2.949 130,180 +0.03(+0.89%)
Nov 26, 2019 2.996 3.019 2.915 2.923 222,428 -0.09(-2.86%)
Nov 25, 2019 2.933 3.019 2.915 3.009 218,289 +0.09(+3.23%)
Nov 22, 2019 2.941 2.941 2.902 2.915 108,355 -0.02(-0.62%)
Nov 21, 2019 2.936 2.951 2.881 2.933 149,791 +0.00(+0.09%)
Nov 20, 2019 2.983 2.996 2.920 2.930 283,509 -0.06(-1.92%)
Nov 19, 2019 2.983 3.014 2.977 2.988 205,604 -0.01(-0.17%)
Nov 18, 2019 3.121 3.121 2.990 2.993 343,982 -0.14(-4.50%)
Nov 15, 2019 3.158 3.179 3.111 3.134 290,608 +0.01(+0.25%)
Nov 14, 2019 3.150 3.228 3.090 3.126 392,558 -0.03(-1.07%)
Nov 13, 2019 3.147 3.199 3.142 3.160 301,459 -0.03(-0.82%)
Nov 12, 2019 3.226 3.270 3.165 3.186 204,398 -0.04(-1.13%)
Nov 11, 2019 3.257 3.330 3.207 3.223 267,298 +0.03(+0.90%)
Nov 08, 2019 3.168 3.205 3.147 3.194 284,865 +0.03(+0.82%)
Nov 07, 2019 3.262 3.265 3.155 3.168 286,611 -0.04(-1.30%)
Nov 06, 2019 3.299 3.314 3.194 3.210 412,859 -0.09(-2.77%)
Nov 05, 2019 3.351 3.390 3.299 3.301 415,822 -0.03(-1.02%)
Nov 04, 2019 3.333 3.343 3.280 3.335 280,917 +0.05(+1.59%)
Nov 01, 2019 3.259 3.306 3.239 3.283 245,811 +0.06(+1.95%)
Oct 31, 2019 3.270 3.270 3.189 3.220 219,307 -0.05(-1.44%)
Oct 30, 2019 3.296 3.296 3.226 3.267 241,913 -0.03(-1.03%)
Oct 29, 2019 3.317 3.340 3.278 3.301 375,922 -0.04(-1.17%)
Oct 28, 2019 3.273 3.361 3.273 3.340 247,947 +0.08(+2.57%)
Oct 25, 2019 3.207 3.273 3.173 3.257 166,937 +0.05(+1.46%)
Oct 24, 2019 3.233 3.244 3.189 3.210 149,213 -0.01(-0.24%)
Oct 23, 2019 3.181 3.223 3.168 3.218 204,486 +0.04(+1.15%)
Oct 22, 2019 3.223 3.223 3.131 3.181 193,715 -0.04(-1.38%)
Oct 21, 2019 3.171 3.226 3.168 3.226 314,822 +0.11(+3.43%)
Oct 18, 2019 3.155 3.194 3.101 3.118 207,139 -0.07(-2.13%)
Oct 17, 2019 3.124 3.186 3.124 3.186 329,000 +0.06(+1.84%)
Oct 16, 2019 3.100 3.173 3.100 3.129 168,518 +0.01(+0.34%)
Oct 15, 2019 3.069 3.121 3.057 3.118 202,874 +0.05(+1.79%)
Oct 14, 2019 3.030 3.071 3.011 3.064 143,232 +0.01(+0.26%)
Oct 11, 2019 3.037 3.116 3.037 3.056 262,275 +0.09(+2.90%)
Oct 10, 2019 2.983 3.014 2.970 2.970 182,796 +0.00(+0.00%)
Oct 09, 2019 2.957 3.004 2.925 2.970 197,843 +0.05(+1.88%)
Oct 08, 2019 2.959 2.959 2.902 2.915 334,000 -0.08(-2.62%)
Oct 07, 2019 2.988 3.032 2.980 2.993 228,700 -0.01(-0.26%)
Oct 04, 2019 2.964 3.024 2.957 3.001 178,806 +0.03(+1.06%)
Oct 03, 2019 2.962 2.996 2.911 2.970 252,389 +0.00(+0.09%)
Oct 02, 2019 3.045 3.045 2.909 2.967 447,062 -0.08(-2.66%)
Oct 01, 2019 3.129 3.205 3.045 3.048 310,763 -0.07(-2.26%)
Sep 30, 2019 3.084 3.129 3.064 3.118 415,064 +0.03(+0.84%)
Sep 27, 2019 3.001 3.109 3.001 3.092 532,207 +0.07(+2.33%)
Sep 26, 2019 3.092 3.108 3.017 3.022 152,383 -0.08(-2.45%)
Sep 25, 2019 2.980 3.108 2.980 3.098 414,486 +0.09(+3.13%)
Sep 24, 2019 3.079 3.095 2.983 3.004 417,235 -0.08(-2.46%)
Sep 23, 2019 3.009 3.108 2.998 3.079 268,508 +0.04(+1.46%)
Sep 20, 2019 3.084 3.152 2.988 3.035 1,723,357 -0.05(-1.53%)
Sep 19, 2019 3.111 3.176 3.077 3.082 302,650 -0.03(-1.01%)
Sep 18, 2019 3.147 3.171 3.095 3.113 988,803 -0.04(-1.32%)
Sep 17, 2019 3.134 3.181 3.124 3.155 223,109 +0.00(+0.00%)
Sep 16, 2019 3.179 3.223 3.137 3.155 368,697 -0.04(-1.23%)
Sep 13, 2019 3.218 3.223 3.176 3.194 253,851 +0.02(+0.58%)
Sep 12, 2019 3.145 3.192 3.056 3.176 442,364 +0.04(+1.42%)
Sep 11, 2019 3.030 3.142 3.000 3.131 252,381 +0.12(+3.90%)
Sep 10, 2019 2.949 3.064 2.945 3.014 341,742 +0.06(+1.94%)
Sep 09, 2019 2.844 2.959 2.837 2.957 256,459 +0.13(+4.52%)
Sep 06, 2019 2.842 2.893 2.829 2.829 218,243 -0.02(-0.55%)
Sep 05, 2019 2.761 2.912 2.761 2.844 512,121 +0.14(+5.12%)
Sep 04, 2019 2.748 2.753 2.656 2.706 618,088 -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.