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 (%)
Sep 30, 2019 3.133 3.178 3.112 3.168 408,631 +0.03(+0.84%)
Sep 27, 2019 3.048 3.158 3.048 3.141 523,958 +0.07(+2.33%)
Sep 26, 2019 3.141 3.157 3.064 3.069 150,021 -0.08(-2.45%)
Sep 25, 2019 3.027 3.157 3.027 3.146 408,062 +0.10(+3.13%)
Sep 24, 2019 3.128 3.144 3.030 3.051 410,768 -0.08(-2.46%)
Sep 23, 2019 3.056 3.157 3.045 3.128 264,346 +0.05(+1.46%)
Sep 20, 2019 3.133 3.202 3.035 3.083 1,696,645 -0.05(-1.53%)
Sep 19, 2019 3.160 3.226 3.125 3.130 297,959 -0.03(-1.01%)
Sep 18, 2019 3.197 3.221 3.144 3.162 973,477 -0.04(-1.32%)
Sep 17, 2019 3.183 3.231 3.173 3.205 219,651 +0.00(+0.00%)
Sep 16, 2019 3.229 3.274 3.186 3.205 362,982 -0.04(-1.23%)
Sep 13, 2019 3.268 3.274 3.226 3.244 249,916 +0.02(+0.58%)
Sep 12, 2019 3.194 3.242 3.104 3.226 435,507 +0.05(+1.42%)
Sep 11, 2019 3.077 3.191 3.047 3.181 248,469 +0.12(+3.90%)
Sep 10, 2019 2.995 3.112 2.991 3.061 336,445 +0.06(+1.94%)
Sep 09, 2019 2.889 3.006 2.882 3.003 252,483 +0.13(+4.52%)
Sep 06, 2019 2.886 2.938 2.873 2.873 214,860 -0.02(-0.55%)
Sep 05, 2019 2.804 2.958 2.804 2.889 504,183 +0.14(+5.12%)
Sep 04, 2019 2.791 2.796 2.698 2.748 608,508 -0.01(-0.29%)
Sep 03, 2019 2.833 2.908 2.751 2.756 368,248 -0.10(-3.62%)
Aug 30, 2019 2.857 2.884 2.823 2.860 202,798 +0.02(+0.65%)
Aug 29, 2019 2.831 2.890 2.831 2.841 301,826 +0.05(+1.70%)
Aug 28, 2019 2.723 2.831 2.723 2.794 247,155 +0.05(+1.73%)
Aug 27, 2019 2.815 2.831 2.738 2.746 285,398 -0.04(-1.61%)
Aug 26, 2019 2.762 2.802 2.725 2.791 199,234 +0.06(+2.22%)
Aug 23, 2019 2.849 2.876 2.709 2.730 444,637 -0.13(-4.61%)
Aug 22, 2019 2.905 2.912 2.862 2.862 234,301 -0.03(-1.00%)
Aug 21, 2019 2.873 2.915 2.870 2.891 246,643 +0.03(+1.11%)
Aug 20, 2019 2.889 2.897 2.841 2.860 351,169 -0.03(-1.09%)
Aug 19, 2019 2.881 2.947 2.865 2.891 699,620 +0.04(+1.58%)
Aug 16, 2019 2.736 2.852 2.736 2.847 411,280 +0.13(+4.96%)
Aug 15, 2019 2.749 2.757 2.686 2.712 267,544 -0.03(-1.15%)
Aug 14, 2019 2.770 2.802 2.734 2.744 321,340 -0.09(-3.08%)
Aug 13, 2019 2.775 2.881 2.770 2.831 241,628 +0.05(+1.71%)
Aug 12, 2019 2.815 2.828 2.696 2.783 520,309 -0.16(-5.38%)
Aug 09, 2019 2.984 3.031 2.941 2.941 340,017 -0.06(-1.93%)
Aug 08, 2019 2.881 3.005 2.874 3.000 319,180 +0.14(+4.89%)
Aug 07, 2019 2.833 2.883 2.783 2.860 339,520 -0.01(-0.37%)
Aug 06, 2019 2.907 2.936 2.822 2.870 227,383 -0.02(-0.64%)
Aug 05, 2019 2.920 2.956 2.862 2.889 471,888 -0.09(-3.10%)
Aug 02, 2019 3.036 3.036 2.939 2.981 358,591 -0.07(-2.25%)
Aug 01, 2019 3.073 3.129 3.039 3.050 418,979 -0.02(-0.77%)
Jul 31, 2019 3.079 3.171 3.052 3.073 519,362 -0.01(-0.17%)
Jul 30, 2019 3.036 3.113 3.002 3.079 551,593 +0.02(+0.60%)
Jul 29, 2019 3.131 3.146 3.042 3.060 339,850 -0.08(-2.44%)
Jul 26, 2019 3.116 3.150 3.092 3.137 318,789 +0.03(+1.11%)
Jul 25, 2019 3.213 3.213 3.081 3.102 370,520 -0.11(-3.45%)
Jul 24, 2019 3.171 3.234 3.166 3.213 390,636 +0.04(+1.33%)
Jul 23, 2019 3.089 3.187 3.084 3.171 349,383 +0.09(+2.91%)
Jul 22, 2019 3.163 3.197 3.079 3.081 795,901 -0.08(-2.59%)
Jul 19, 2019 3.121 3.202 3.079 3.163 396,876 +0.03(+0.84%)
Jul 18, 2019 3.105 3.155 3.087 3.137 354,163 +0.03(+0.93%)
Jul 17, 2019 3.113 3.116 3.060 3.108 309,673 -0.01(-0.42%)
Jul 16, 2019 3.102 3.158 3.087 3.121 359,303 +0.02(+0.51%)
Jul 15, 2019 3.131 3.142 2.981 3.105 402,736 -0.02(-0.76%)
Jul 12, 2019 3.079 3.147 3.079 3.129 272,923 +0.05(+1.54%)
Jul 11, 2019 3.137 3.143 3.042 3.081 256,608 -0.05(-1.68%)
Jul 10, 2019 3.116 3.147 3.092 3.134 296,770 +0.04(+1.19%)
Jul 09, 2019 3.092 3.102 3.052 3.097 292,547 +0.00(+0.00%)
Jul 08, 2019 3.079 3.105 3.068 3.097 299,980 +0.01(+0.17%)
Jul 05, 2019 3.039 3.092 3.015 3.092 130,396 +0.02(+0.77%)
Jul 03, 2019 3.131 3.131 3.052 3.068 112,580 -0.06(-1.94%)
Jul 02, 2019 3.176 3.192 3.100 3.129 532,507 -0.04(-1.41%)
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.