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 (%)
May 31, 2019 2.748 2.748 2.694 2.699 496,143 -0.09(-3.35%)
May 30, 2019 2.780 2.814 2.725 2.792 877,260 +0.01(+0.47%)
May 29, 2019 2.780 2.798 2.748 2.780 383,817 -0.01(-0.37%)
May 28, 2019 2.818 2.839 2.785 2.790 606,352 -0.04(-1.28%)
May 24, 2019 2.842 2.904 2.805 2.826 310,565 -0.00(-0.09%)
May 23, 2019 2.839 2.875 2.777 2.829 584,218 -0.02(-0.82%)
May 22, 2019 2.919 2.924 2.839 2.852 290,121 -0.08(-2.65%)
May 21, 2019 2.896 2.953 2.870 2.929 335,259 +0.04(+1.34%)
May 20, 2019 2.865 2.924 2.840 2.891 805,555 +0.00(+0.09%)
May 17, 2019 2.937 2.966 2.878 2.888 418,083 -0.08(-2.70%)
May 16, 2019 3.017 3.030 2.945 2.968 324,724 -0.04(-1.20%)
May 15, 2019 3.017 3.039 2.976 3.004 430,521 -0.03(-0.94%)
May 14, 2019 2.955 3.064 2.927 3.033 965,846 +0.15(+5.11%)
May 13, 2019 3.485 3.485 2.800 2.886 1,453,995 -0.73(-20.29%)
May 10, 2019 3.584 3.620 3.527 3.620 466,041 +0.03(+0.79%)
May 09, 2019 3.612 3.617 3.555 3.591 686,248 -0.04(-1.14%)
May 08, 2019 3.648 3.695 3.612 3.633 874,715 +0.00(+0.00%)
May 07, 2019 3.728 3.749 3.594 3.633 392,484 -0.13(-3.44%)
May 06, 2019 3.731 3.775 3.674 3.762 410,719 +0.03(+0.83%)
May 03, 2019 3.716 3.752 3.687 3.731 921,253 +0.03(+0.77%)
May 02, 2019 3.703 3.762 3.653 3.703 362,321 -0.01(-0.21%)
May 01, 2019 3.811 3.829 3.703 3.710 991,461 -0.09(-2.31%)
Apr 30, 2019 3.791 3.822 3.765 3.798 968,739 +0.01(+0.20%)
Apr 29, 2019 3.780 3.827 3.771 3.791 212,360 +0.01(+0.34%)
Apr 26, 2019 3.710 3.780 3.703 3.778 189,123 +0.06(+1.74%)
Apr 25, 2019 3.759 3.759 3.684 3.713 252,033 -0.07(-1.78%)
Apr 24, 2019 3.775 3.796 3.739 3.780 474,755 +0.02(+0.41%)
Apr 23, 2019 3.710 3.783 3.690 3.765 372,434 +0.05(+1.46%)
Apr 22, 2019 3.749 3.749 3.679 3.710 344,240 -0.02(-0.55%)
Apr 18, 2019 3.708 3.770 3.687 3.731 344,213 +0.02(+0.63%)
Apr 17, 2019 3.809 3.814 3.703 3.708 406,647 -0.09(-2.32%)
Apr 16, 2019 3.713 3.809 3.692 3.796 470,113 +0.09(+2.37%)
Apr 15, 2019 3.684 3.721 3.674 3.708 344,356 +0.04(+0.99%)
Apr 12, 2019 3.677 3.697 3.651 3.672 341,119 +0.01(+0.14%)
Apr 11, 2019 3.651 3.713 3.594 3.666 559,164 +0.03(+0.85%)
Apr 10, 2019 3.571 3.641 3.527 3.635 585,653 +0.06(+1.81%)
Apr 09, 2019 3.584 3.612 3.542 3.571 402,713 -0.02(-0.43%)
Apr 08, 2019 3.527 3.679 3.527 3.586 604,190 +0.05(+1.39%)
Apr 05, 2019 3.555 3.581 3.514 3.537 346,920 -0.02(-0.51%)
Apr 04, 2019 3.472 3.566 3.460 3.555 373,575 +0.10(+2.92%)
Apr 03, 2019 3.449 3.498 3.426 3.454 396,819 +0.03(+0.98%)
Apr 02, 2019 3.426 3.462 3.391 3.421 533,731 -0.01(-0.15%)
Apr 01, 2019 3.475 3.488 3.387 3.426 676,518 -0.04(-1.12%)
Mar 29, 2019 3.542 3.563 3.431 3.465 636,214 -0.06(-1.69%)
Mar 28, 2019 3.535 3.584 3.501 3.524 396,846 +0.02(+0.44%)
Mar 27, 2019 3.421 3.540 3.421 3.509 453,305 +0.08(+2.42%)
Mar 26, 2019 3.470 3.485 3.403 3.426 495,628 -0.01(-0.38%)
Mar 25, 2019 3.377 3.472 3.369 3.439 527,984 +0.03(+0.83%)
Mar 22, 2019 3.620 3.622 3.387 3.410 768,484 -0.23(-6.25%)
Mar 21, 2019 3.651 3.734 3.612 3.638 948,307 -0.04(-1.05%)
Mar 20, 2019 3.697 3.732 3.630 3.677 970,182 -0.02(-0.49%)
Mar 19, 2019 3.674 3.739 3.573 3.695 1,305,209 +0.05(+1.28%)
Mar 18, 2019 4.489 4.489 3.537 3.648 2,718,309 -0.97(-20.95%)
Mar 15, 2019 4.644 4.676 4.582 4.615 1,120,433 -0.03(-0.61%)
Mar 14, 2019 4.558 4.646 4.551 4.644 547,434 +0.09(+1.93%)
Mar 13, 2019 4.589 4.589 4.538 4.556 592,124 -0.01(-0.23%)
Mar 12, 2019 4.631 4.639 4.543 4.566 701,831 -0.06(-1.29%)
Mar 11, 2019 4.553 4.631 4.527 4.626 312,967 +0.09(+2.00%)
Mar 08, 2019 4.558 4.587 4.533 4.535 163,597 -0.04(-0.79%)
Mar 07, 2019 4.708 4.708 4.530 4.571 450,633 -0.13(-2.70%)
Mar 06, 2019 4.809 4.814 4.654 4.698 392,225 -0.11(-2.26%)
Mar 05, 2019 4.801 4.876 4.796 4.807 327,408 +0.01(+0.11%)
Mar 04, 2019 4.809 4.845 4.770 4.801 410,975 +0.01(+0.11%)
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.