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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2018 3.179 3.207 3.093 3.099 264,695 -0.08(-2.44%)
Feb 27, 2018 3.251 3.287 3.179 3.176 196,174 -0.08(-2.60%)
Feb 26, 2018 3.289 3.289 3.227 3.261 162,978 -0.02(-0.70%)
Feb 23, 2018 3.284 3.297 3.261 3.284 176,436 +0.03(+0.79%)
Feb 22, 2018 3.240 3.258 175,374 -0.04(-1.09%)
Feb 21, 2018 3.299 3.374 3.269 3.294 249,333 +0.00(+0.00%)
Feb 20, 2018 3.287 3.335 3.261 3.294 206,439 -0.01(-0.23%)
Feb 16, 2018 3.302 3.302 3.302 0 +0.02(+0.47%)
Feb 15, 2018 3.310 3.310 3.274 3.287 209,962 +0.00(+0.00%)
Feb 14, 2018 3.222 3.310 3.222 3.287 210,440 +0.02(+0.71%)
Feb 13, 2018 3.222 3.302 3.222 3.263 228,401 +0.04(+1.12%)
Feb 12, 2018 3.215 3.261 3.155 3.227 259,186 +0.01(+0.24%)
Feb 09, 2018 3.171 3.279 3.140 3.220 478,380 +0.07(+2.37%)
Feb 08, 2018 3.248 3.248 3.143 3.145 338,589 -0.11(-3.32%)
Feb 07, 2018 3.240 3.299 3.225 3.253 211,840 +0.01(+0.16%)
Feb 06, 2018 3.137 3.261 3.137 3.248 448,264 -0.01(-0.32%)
Feb 05, 2018 3.343 3.382 3.215 3.258 189,785 -0.12(-3.58%)
Feb 02, 2018 3.415 3.443 3.359 3.379 265,315 -0.07(-2.01%)
Feb 01, 2018 3.433 3.459 3.369 3.449 570,499 +0.00(+0.07%)
Jan 31, 2018 3.518 3.529 3.446 3.446 348,066 -0.05(-1.54%)
Jan 30, 2018 3.503 3.518 3.503 3.500 238,441 -0.04(-1.16%)
Jan 29, 2018 3.549 3.577 3.492 3.541 534,612 -0.02(-0.58%)
Jan 26, 2018 3.629 3.683 3.528 3.562 170,840 -0.06(-1.77%)
Jan 25, 2018 3.572 3.631 3.528 3.626 415,204 +0.08(+2.25%)
Jan 24, 2018 3.585 3.613 3.536 3.546 281,199 -0.02(-0.65%)
Jan 23, 2018 3.580 3.618 3.539 3.570 293,467 -0.02(-0.50%)
Jan 22, 2018 3.698 3.721 3.562 3.588 310,588 -0.12(-3.12%)
Jan 19, 2018 3.585 3.737 3.564 3.703 370,456 +0.11(+3.15%)
Jan 18, 2018 3.708 3.747 3.588 3.590 145,685 -0.13(-3.59%)
Jan 17, 2018 3.600 3.739 3.589 3.724 748,786 +0.13(+3.58%)
Jan 16, 2018 3.665 3.701 3.593 3.595 324,591 -0.05(-1.34%)
Jan 12, 2018 3.644 3.644 3.644 0 -0.04(-1.19%)
Jan 11, 2018 3.513 3.693 3.510 3.688 264,786 +0.19(+5.29%)
Jan 10, 2018 3.479 3.521 3.474 3.503 693,421 +0.00(+0.07%)
Jan 09, 2018 3.603 3.631 3.498 3.500 265,023 -0.10(-2.79%)
Jan 08, 2018 3.593 3.636 3.549 3.600 288,311 +0.01(+0.36%)
Jan 05, 2018 3.536 3.595 3.523 3.588 325,960 +0.05(+1.45%)
Jan 04, 2018 3.503 3.564 3.503 3.536 530,121 +0.04(+1.18%)
Jan 03, 2018 3.606 3.635 3.490 3.495 573,746 -0.12(-3.41%)
Jan 02, 2018 3.626 3.708 3.608 3.618 434,452 -0.01(-0.14%)
Dec 29, 2017 3.624 3.624 3.624 0 -0.05(-1.40%)
Dec 28, 2017 3.665 3.690 3.639 3.675 229,397 +0.01(+0.14%)
Dec 27, 2017 3.647 3.711 3.639 3.670 342,855 +0.01(+0.35%)
Dec 26, 2017 3.639 3.708 3.639 3.657 215,079 +0.00(+0.00%)
Dec 22, 2017 3.706 3.739 3.644 3.657 331,800 -0.07(-2.00%)
Dec 21, 2017 3.678 3.752 3.678 3.732 288,895 +0.06(+1.61%)
Dec 20, 2017 3.726 3.783 3.672 3.672 311,992 -0.03(-0.83%)
Dec 19, 2017 3.726 3.770 3.693 3.703 264,677 -0.02(-0.62%)
Dec 18, 2017 3.696 3.819 3.696 3.726 281,856 +0.05(+1.47%)
Dec 15, 2017 3.667 3.747 3.644 3.672 1,151,477 +0.02(+0.63%)
Dec 14, 2017 3.711 3.762 3.639 3.649 278,726 -0.05(-1.39%)
Dec 13, 2017 3.721 3.823 3.698 3.701 546,911 -0.02(-0.55%)
Dec 12, 2017 3.690 3.750 3.690 3.721 205,459 +0.03(+0.77%)
Dec 11, 2017 3.680 3.726 3.675 3.693 215,908 +0.02(+0.42%)
Dec 08, 2017 3.762 3.792 3.675 3.678 281,347 +0.00(+0.00%)
Dec 07, 2017 3.768 3.796 3.714 162,904 +0.00(+0.00%)
Dec 06, 2017 3.752 3.791 3.726 3.765 171,968 +0.01(+0.14%)
Dec 05, 2017 3.793 3.798 3.737 3.760 244,671 -0.03(-0.88%)
Dec 04, 2017 3.809 3.891 3.783 3.793 259,008 +0.03(+0.89%)
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.