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 (%)
Mar 31, 2020 3.159 3.159 2.935 2.980 801,627 -0.15(-4.73%)
Mar 30, 2020 3.033 3.133 2.800 3.128 892,266 +0.18(+6.00%)
Mar 27, 2020 2.858 3.010 2.837 2.951 620,299 -0.04(-1.24%)
Mar 26, 2020 2.734 3.038 2.731 2.988 1,130,635 +0.26(+9.50%)
Mar 25, 2020 2.829 2.877 2.689 2.728 941,746 -0.02(-0.67%)
Mar 24, 2020 2.702 2.983 2.694 2.747 1,129,735 +0.18(+6.89%)
Mar 23, 2020 2.583 2.673 2.509 2.570 643,972 -0.05(-1.82%)
Mar 20, 2020 2.750 2.781 2.512 2.617 739,063 -0.16(-5.89%)
Mar 19, 2020 2.771 2.882 2.647 2.781 686,784 +0.01(+0.48%)
Mar 18, 2020 3.030 3.101 2.718 2.768 555,054 -0.39(-12.46%)
Mar 17, 2020 2.763 3.170 2.631 3.162 840,233 +0.43(+15.56%)
Mar 16, 2020 2.469 2.821 2.469 2.736 737,520 +0.03(+0.98%)
Mar 13, 2020 2.522 2.710 2.411 2.710 1,125,616 +0.32(+13.38%)
Mar 12, 2020 2.356 2.551 2.313 2.390 981,192 -0.10(-3.93%)
Mar 11, 2020 2.454 2.501 2.409 2.488 425,941 -0.04(-1.77%)
Mar 10, 2020 2.504 2.533 2.410 2.533 423,013 +0.11(+4.36%)
Mar 09, 2020 2.607 2.660 2.398 2.427 547,803 -0.29(-10.61%)
Mar 06, 2020 2.607 2.728 2.607 2.715 538,223 -0.00(-0.10%)
Mar 05, 2020 2.684 2.742 2.644 2.718 425,249 -0.04(-1.63%)
Mar 04, 2020 2.755 2.768 2.644 2.763 536,577 +0.06(+2.25%)
Mar 03, 2020 2.752 2.829 2.657 2.702 469,797 -0.06(-2.20%)
Mar 02, 2020 2.697 2.768 2.670 2.763 403,860 +0.07(+2.75%)
Feb 28, 2020 2.689 2.742 2.610 2.689 619,542 -0.04(-1.36%)
Feb 27, 2020 2.797 2.886 2.726 2.726 501,021 -0.16(-5.38%)
Feb 26, 2020 2.912 2.936 2.868 2.881 378,712 -0.00(-0.09%)
Feb 25, 2020 2.991 3.020 2.868 2.884 359,181 -0.11(-3.60%)
Feb 24, 2020 2.981 3.023 2.962 2.991 250,857 -0.11(-3.64%)
Feb 21, 2020 3.162 3.170 3.090 3.104 275,433 -0.06(-1.99%)
Feb 20, 2020 3.144 3.204 3.144 3.167 239,562 +0.01(+0.33%)
Feb 19, 2020 3.118 3.169 3.113 3.157 247,060 +0.05(+1.52%)
Feb 18, 2020 3.133 3.175 3.091 3.110 286,427 -0.02(-0.67%)
Feb 14, 2020 3.078 3.144 3.065 3.131 375,486 +0.05(+1.71%)
Feb 13, 2020 3.012 3.086 3.002 3.078 419,012 +0.05(+1.65%)
Feb 12, 2020 3.068 3.099 3.026 3.028 464,934 +0.00(+0.09%)
Feb 11, 2020 3.010 3.052 3.002 3.026 331,246 +0.05(+1.68%)
Feb 10, 2020 2.994 3.024 2.973 2.976 400,001 -0.03(-0.88%)
Feb 07, 2020 3.089 3.103 2.976 3.002 388,421 -0.10(-3.14%)
Feb 06, 2020 3.125 3.136 3.093 3.099 484,351 +0.00(+0.00%)
Feb 05, 2020 3.068 3.107 3.049 3.099 408,093 +0.08(+2.61%)
Feb 04, 2020 3.007 3.044 3.002 3.020 436,291 +0.06(+2.13%)
Feb 03, 2020 2.902 2.982 2.899 2.957 502,170 +0.08(+2.65%)
Jan 31, 2020 2.976 2.986 2.857 2.881 459,562 -0.12(-4.03%)
Jan 30, 2020 2.941 3.007 2.941 3.002 308,781 +0.02(+0.71%)
Jan 29, 2020 2.986 3.015 2.960 2.981 247,425 -0.01(-0.18%)
Jan 28, 2020 3.010 3.057 2.986 2.986 305,540 -0.01(-0.26%)
Jan 27, 2020 2.960 3.036 2.944 2.994 413,739 -0.05(-1.56%)
Jan 24, 2020 3.036 3.057 3.003 3.041 466,790 +0.01(+0.17%)
Jan 23, 2020 2.986 3.052 2.939 3.036 610,917 +0.04(+1.49%)
Jan 22, 2020 3.010 3.020 2.978 2.991 288,691 -0.02(-0.61%)
Jan 21, 2020 3.062 3.089 2.986 3.010 436,820 -0.07(-2.30%)
Jan 17, 2020 3.062 3.094 3.057 3.081 478,584 +0.05(+1.56%)
Jan 16, 2020 3.049 3.115 3.027 3.033 478,846 +0.01(+0.35%)
Jan 15, 2020 3.033 3.089 3.015 3.023 351,987 -0.02(-0.52%)
Jan 14, 2020 3.039 3.091 2.997 3.039 665,977 -0.03(-0.86%)
Jan 13, 2020 3.052 3.081 3.047 3.065 230,268 +0.01(+0.17%)
Jan 10, 2020 3.099 3.123 3.054 3.060 313,476 -0.05(-1.52%)
Jan 09, 2020 3.215 3.215 3.104 3.107 362,902 -0.08(-2.48%)
Jan 08, 2020 3.194 3.241 3.181 3.186 467,981 +0.00(+0.00%)
Jan 07, 2020 3.165 3.228 3.157 3.186 394,325 +0.00(+0.08%)
Jan 06, 2020 3.125 3.210 3.125 3.183 414,659 +0.01(+0.41%)
Jan 03, 2020 3.136 3.191 3.129 3.170 572,170 -0.02(-0.66%)
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.