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

Futurefuel Corp (NY: FF )

5.500 -0.090 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 3.848 3.848 3.709 3.716 467,740 -0.20(-5.21%)
Apr 29, 2020 3.848 3.949 3.834 3.920 461,609 +0.11(+3.01%)
Apr 28, 2020 3.830 3.848 3.723 3.805 399,738 +0.04(+1.05%)
Apr 27, 2020 3.669 3.784 3.616 3.766 359,108 +0.11(+3.04%)
Apr 24, 2020 3.677 3.755 3.591 3.655 363,977 -0.01(-0.39%)
Apr 23, 2020 3.612 3.762 3.601 3.669 472,958 +0.08(+2.19%)
Apr 22, 2020 3.523 3.619 3.455 3.591 689,990 +0.10(+2.98%)
Apr 21, 2020 3.308 3.519 3.283 3.487 1,230,149 +0.05(+1.46%)
Apr 20, 2020 3.437 3.555 3.326 3.437 1,387,277 +0.04(+1.05%)
Apr 17, 2020 3.243 3.453 3.243 3.401 2,358,202 +0.27(+8.79%)
Apr 16, 2020 3.238 3.289 3.100 3.126 1,394,908 -0.05(-1.71%)
Apr 15, 2020 3.276 3.295 3.156 3.181 995,112 -0.17(-4.96%)
Apr 14, 2020 3.439 3.474 3.308 3.346 789,556 -0.06(-1.68%)
Apr 13, 2020 3.469 3.474 3.363 3.404 708,489 -0.07(-1.96%)
Apr 09, 2020 3.537 3.591 3.417 3.472 1,211,813 +0.00(+0.08%)
Apr 08, 2020 3.502 3.534 3.428 3.469 833,938 +0.02(+0.47%)
Apr 07, 2020 3.537 3.537 3.406 3.453 1,619,209 +0.02(+0.47%)
Apr 06, 2020 3.287 3.444 3.219 3.436 767,110 +0.22(+6.76%)
Apr 03, 2020 3.300 3.376 3.153 3.219 729,954 -0.13(-3.74%)
Apr 02, 2020 3.254 3.382 3.238 3.344 613,268 +0.07(+2.08%)
Apr 01, 2020 2.985 3.276 2.952 3.276 754,576 +0.21(+6.83%)
Mar 31, 2020 3.251 3.251 3.020 3.066 778,989 -0.15(-4.73%)
Mar 30, 2020 3.121 3.224 2.881 3.219 867,069 +0.18(+6.00%)
Mar 27, 2020 2.941 3.098 2.919 3.036 602,782 -0.04(-1.24%)
Mar 26, 2020 2.813 3.126 2.811 3.074 1,098,706 +0.27(+9.50%)
Mar 25, 2020 2.911 2.960 2.767 2.808 915,152 -0.02(-0.67%)
Mar 24, 2020 2.781 3.069 2.772 2.827 1,097,832 +0.18(+6.89%)
Mar 23, 2020 2.658 2.751 2.582 2.645 625,787 -0.05(-1.82%)
Mar 20, 2020 2.830 2.862 2.585 2.694 718,193 -0.17(-5.89%)
Mar 19, 2020 2.851 2.966 2.723 2.862 667,390 +0.01(+0.48%)
Mar 18, 2020 3.118 3.191 2.797 2.849 539,379 -0.41(-12.46%)
Mar 17, 2020 2.843 3.262 2.707 3.254 816,505 +0.44(+15.56%)
Mar 16, 2020 2.541 2.903 2.541 2.816 716,693 +0.03(+0.98%)
Mar 13, 2020 2.596 2.789 2.481 2.789 1,093,829 +0.33(+13.38%)
Mar 12, 2020 2.424 2.625 2.381 2.460 953,484 -0.10(-3.93%)
Mar 11, 2020 2.525 2.574 2.479 2.560 413,912 -0.05(-1.77%)
Mar 10, 2020 2.577 2.606 2.480 2.606 411,068 +0.11(+4.36%)
Mar 09, 2020 2.683 2.737 2.468 2.498 532,333 -0.30(-10.61%)
Mar 06, 2020 2.683 2.808 2.683 2.794 523,023 -0.00(-0.10%)
Mar 05, 2020 2.762 2.821 2.721 2.797 413,240 -0.05(-1.63%)
Mar 04, 2020 2.835 2.849 2.721 2.843 521,425 +0.06(+2.25%)
Mar 03, 2020 2.832 2.911 2.734 2.781 456,530 -0.06(-2.20%)
Mar 02, 2020 2.775 2.849 2.748 2.843 392,455 +0.08(+2.75%)
Feb 28, 2020 2.767 2.821 2.685 2.767 602,047 -0.04(-1.36%)
Feb 27, 2020 2.878 2.970 2.805 2.805 486,873 -0.16(-5.38%)
Feb 26, 2020 2.997 3.021 2.951 2.965 368,018 -0.00(-0.09%)
Feb 25, 2020 3.078 3.108 2.951 2.967 349,038 -0.11(-3.60%)
Feb 24, 2020 3.067 3.111 3.049 3.078 243,773 -0.12(-3.64%)
Feb 21, 2020 3.254 3.262 3.180 3.195 267,655 -0.06(-1.99%)
Feb 20, 2020 3.235 3.297 3.235 3.259 232,797 +0.01(+0.33%)
Feb 19, 2020 3.208 3.261 3.203 3.249 240,083 +0.05(+1.52%)
Feb 18, 2020 3.224 3.268 3.181 3.200 278,339 -0.02(-0.67%)
Feb 14, 2020 3.168 3.235 3.154 3.222 364,883 +0.05(+1.71%)
Feb 13, 2020 3.100 3.176 3.089 3.168 407,179 +0.05(+1.65%)
Feb 12, 2020 3.157 3.189 3.113 3.116 451,804 +0.00(+0.09%)
Feb 11, 2020 3.097 3.140 3.089 3.113 321,892 +0.05(+1.68%)
Feb 10, 2020 3.081 3.112 3.059 3.062 388,706 -0.03(-0.88%)
Feb 07, 2020 3.178 3.193 3.062 3.089 377,452 -0.10(-3.14%)
Feb 06, 2020 3.216 3.227 3.182 3.189 470,673 +0.00(+0.00%)
Feb 05, 2020 3.157 3.197 3.138 3.189 396,569 +0.08(+2.61%)
Feb 04, 2020 3.094 3.132 3.089 3.108 423,970 +0.06(+2.13%)
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.