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

Futurefuel Corp (NY: FF )

4.645 +0.035 (+0.76%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 24, 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 3.018 3.037 3.007 3.032 115,469 -0.00(-0.09%)
Nov 27, 2019 3.034 3.050 2.971 3.034 126,504 +0.03(+0.89%)
Nov 26, 2019 3.083 3.107 2.999 3.007 216,147 -0.09(-2.86%)
Nov 25, 2019 3.018 3.107 2.999 3.096 212,125 +0.10(+3.23%)
Nov 22, 2019 3.026 3.026 2.986 2.999 105,296 -0.02(-0.62%)
Nov 21, 2019 3.021 3.037 2.964 3.018 145,561 +0.00(+0.09%)
Nov 20, 2019 3.069 3.083 3.005 3.016 275,503 -0.06(-1.92%)
Nov 19, 2019 3.069 3.102 3.064 3.075 199,798 -0.01(-0.17%)
Nov 18, 2019 3.212 3.212 3.077 3.080 334,268 -0.15(-4.50%)
Nov 15, 2019 3.249 3.271 3.201 3.225 282,401 +0.01(+0.25%)
Nov 14, 2019 3.241 3.322 3.179 3.217 381,473 -0.03(-1.07%)
Nov 13, 2019 3.239 3.292 3.233 3.252 292,946 -0.03(-0.82%)
Nov 12, 2019 3.319 3.365 3.257 3.279 198,626 -0.04(-1.13%)
Nov 11, 2019 3.352 3.427 3.300 3.317 259,750 +0.03(+0.90%)
Nov 08, 2019 3.260 3.298 3.239 3.287 276,820 +0.03(+0.82%)
Nov 07, 2019 3.357 3.360 3.247 3.260 278,517 -0.04(-1.30%)
Nov 06, 2019 3.395 3.411 3.287 3.303 401,200 -0.09(-2.77%)
Nov 05, 2019 3.448 3.489 3.395 3.397 404,080 -0.03(-1.02%)
Nov 04, 2019 3.429 3.440 3.376 3.432 272,984 +0.05(+1.59%)
Nov 01, 2019 3.354 3.403 3.333 3.378 238,869 +0.06(+1.95%)
Oct 31, 2019 3.365 3.365 3.282 3.314 213,114 -0.05(-1.44%)
Oct 30, 2019 3.392 3.392 3.319 3.362 235,081 -0.03(-1.03%)
Oct 29, 2019 3.413 3.438 3.373 3.397 365,306 -0.04(-1.17%)
Oct 28, 2019 3.368 3.459 3.368 3.438 240,945 +0.09(+2.57%)
Oct 25, 2019 3.300 3.368 3.266 3.352 162,222 +0.05(+1.46%)
Oct 24, 2019 3.327 3.338 3.282 3.303 144,999 -0.01(-0.24%)
Oct 23, 2019 3.274 3.317 3.260 3.311 198,711 +0.04(+1.15%)
Oct 22, 2019 3.317 3.317 3.223 3.274 188,245 -0.05(-1.38%)
Oct 21, 2019 3.263 3.319 3.260 3.319 305,931 +0.11(+3.43%)
Oct 18, 2019 3.247 3.287 3.192 3.209 201,290 -0.07(-2.13%)
Oct 17, 2019 3.214 3.279 3.214 3.279 319,709 +0.06(+1.84%)
Oct 16, 2019 3.190 3.266 3.190 3.220 163,759 +0.01(+0.33%)
Oct 15, 2019 3.158 3.212 3.146 3.209 197,145 +0.06(+1.79%)
Oct 14, 2019 3.118 3.161 3.099 3.153 139,187 +0.01(+0.26%)
Oct 11, 2019 3.126 3.206 3.126 3.145 254,868 +0.09(+2.90%)
Oct 10, 2019 3.069 3.102 3.056 3.056 177,634 +0.00(+0.00%)
Oct 09, 2019 3.042 3.091 3.010 3.056 192,256 +0.06(+1.88%)
Oct 08, 2019 3.045 3.045 2.986 2.999 324,568 -0.08(-2.62%)
Oct 07, 2019 3.075 3.120 3.067 3.080 222,241 -0.01(-0.26%)
Oct 04, 2019 3.050 3.112 3.042 3.088 173,757 +0.03(+1.06%)
Oct 03, 2019 3.048 3.083 2.995 3.056 245,261 +0.00(+0.09%)
Oct 02, 2019 3.134 3.134 2.994 3.053 434,437 -0.08(-2.66%)
Oct 01, 2019 3.220 3.298 3.134 3.136 301,987 -0.07(-2.26%)
Sep 30, 2019 3.174 3.220 3.153 3.209 403,343 +0.03(+0.84%)
Sep 27, 2019 3.088 3.200 3.088 3.182 517,178 +0.07(+2.33%)
Sep 26, 2019 3.182 3.198 3.104 3.110 148,080 -0.08(-2.45%)
Sep 25, 2019 3.067 3.198 3.067 3.188 402,781 +0.10(+3.13%)
Sep 24, 2019 3.169 3.185 3.069 3.091 405,453 -0.08(-2.46%)
Sep 23, 2019 3.096 3.198 3.085 3.169 260,925 +0.05(+1.46%)
Sep 20, 2019 3.174 3.244 3.075 3.123 1,674,690 -0.05(-1.53%)
Sep 19, 2019 3.201 3.268 3.166 3.171 294,103 -0.03(-1.01%)
Sep 18, 2019 3.239 3.263 3.185 3.204 960,880 -0.04(-1.32%)
Sep 17, 2019 3.225 3.274 3.214 3.247 216,809 +0.00(+0.00%)
Sep 16, 2019 3.271 3.317 3.228 3.247 358,285 -0.04(-1.23%)
Sep 13, 2019 3.311 3.317 3.268 3.287 246,682 +0.02(+0.58%)
Sep 12, 2019 3.236 3.284 3.145 3.268 429,872 +0.05(+1.42%)
Sep 11, 2019 3.118 3.233 3.087 3.223 245,254 +0.12(+3.90%)
Sep 10, 2019 3.034 3.153 3.030 3.102 332,091 +0.06(+1.94%)
Sep 09, 2019 2.927 3.045 2.920 3.042 249,216 +0.13(+4.52%)
Sep 06, 2019 2.924 2.977 2.911 2.911 212,080 -0.02(-0.55%)
Sep 05, 2019 2.841 2.997 2.841 2.927 497,659 +0.14(+5.12%)
Sep 04, 2019 2.827 2.833 2.733 2.784 600,634 -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.