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

Futurefuel Corp (NY: FF )

4.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2017 3.418 3.421 3.283 3.311 617,357 -0.12(-3.43%)
Feb 27, 2017 3.403 3.438 3.381 3.428 1,065,080 +0.04(+1.11%)
Feb 24, 2017 3.289 3.398 3.269 3.391 713,526 +0.10(+2.95%)
Feb 23, 2017 3.324 3.326 3.224 3.294 491,391 -0.01(-0.30%)
Feb 22, 2017 3.316 3.339 3.284 3.304 404,956 -0.01(-0.30%)
Feb 21, 2017 3.334 3.346 3.299 3.314 333,568 +0.00(+0.15%)
Feb 17, 2017 3.309 3.309 3.309 0 +0.02(+0.61%)
Feb 16, 2017 3.284 3.299 3.254 3.289 340,311 +0.00(+0.00%)
Feb 15, 2017 3.284 3.296 3.239 3.289 349,402 +0.01(+0.23%)
Feb 14, 2017 3.256 3.286 3.197 3.281 551,681 +0.01(+0.38%)
Feb 13, 2017 3.304 3.366 3.256 3.269 411,659 -0.02(-0.68%)
Feb 10, 2017 3.259 3.299 3.229 3.291 325,452 +0.06(+1.93%)
Feb 09, 2017 3.204 3.266 3.202 3.229 347,869 +0.02(+0.54%)
Feb 08, 2017 3.236 3.264 3.159 3.211 343,510 -0.05(-1.53%)
Feb 07, 2017 3.246 3.261 3.182 3.261 646,028 +0.03(+0.92%)
Feb 06, 2017 3.239 3.291 3.216 3.231 407,135 -0.04(-1.22%)
Feb 03, 2017 3.209 3.281 3.209 3.271 366,609 +0.07(+2.26%)
Feb 02, 2017 3.256 3.271 3.195 3.199 499,619 -0.09(-2.80%)
Feb 01, 2017 3.256 3.311 3.246 3.291 449,945 +0.05(+1.69%)
Jan 31, 2017 3.261 3.289 3.215 3.236 424,045 -0.01(-0.23%)
Jan 30, 2017 3.314 3.314 3.219 3.244 450,331 -0.10(-2.91%)
Jan 27, 2017 3.353 3.358 3.319 3.341 324,577 -0.01(-0.37%)
Jan 26, 2017 3.363 3.376 3.309 3.353 357,389 -0.01(-0.30%)
Jan 25, 2017 3.391 3.391 3.309 3.363 833,139 -0.02(-0.74%)
Jan 24, 2017 3.326 3.423 3.326 3.388 330,228 +0.06(+1.80%)
Jan 23, 2017 3.324 3.346 3.314 3.329 369,928 +0.01(+0.22%)
Jan 20, 2017 3.324 3.352 3.304 3.321 383,434 +0.01(+0.30%)
Jan 19, 2017 3.351 3.351 3.289 3.311 351,766 -0.03(-0.89%)
Jan 18, 2017 3.314 3.351 3.314 3.341 434,071 +0.03(+0.83%)
Jan 17, 2017 3.358 3.368 3.306 3.314 674,938 -0.05(-1.48%)
Jan 13, 2017 3.363 3.363 3.363 0 +0.02(+0.67%)
Jan 12, 2017 3.421 3.423 3.291 3.341 495,738 -0.09(-2.76%)
Jan 11, 2017 3.431 3.461 3.396 3.436 496,605 +0.00(+0.15%)
Jan 10, 2017 3.401 3.456 3.386 3.431 450,636 +0.06(+1.70%)
Jan 09, 2017 3.411 3.418 3.346 3.373 496,328 -0.05(-1.60%)
Jan 06, 2017 3.458 3.477 3.416 3.428 428,629 -0.00(-0.15%)
Jan 05, 2017 3.520 3.523 3.388 3.433 598,152 -0.11(-3.03%)
Jan 04, 2017 3.503 3.573 3.488 3.540 796,261 +0.06(+1.86%)
Jan 03, 2017 3.500 3.535 3.441 3.476 573,263 +0.01(+0.36%)
Dec 30, 2016 3.463 3.463 3.463 0 -0.08(-2.18%)
Dec 29, 2016 3.538 3.595 3.500 3.540 552,829 -0.00(-0.07%)
Dec 28, 2016 3.498 3.548 3.491 3.543 694,895 +0.04(+1.21%)
Dec 27, 2016 3.443 3.548 3.441 3.500 472,173 +0.03(+1.01%)
Dec 23, 2016 3.466 3.466 3.466 0 +0.03(+0.80%)
Dec 22, 2016 3.585 3.585 3.426 3.438 857,157 -0.09(-2.47%)
Dec 21, 2016 3.573 3.578 3.515 3.525 459,053 -0.06(-1.74%)
Dec 20, 2016 3.510 3.643 3.493 3.588 1,030,939 +0.08(+2.27%)
Dec 19, 2016 3.538 3.583 3.481 3.508 1,045,485 -0.01(-0.28%)
Dec 16, 2016 3.423 3.518 3.398 3.518 3,105,261 +0.11(+3.29%)
Dec 15, 2016 3.301 3.446 3.301 3.406 1,526,321 +0.08(+2.47%)
Dec 14, 2016 3.398 3.408 3.299 3.324 1,832,632 -0.08(-2.49%)
Dec 13, 2016 3.425 3.485 3.336 3.408 2,183,487 +0.04(+1.27%)
Dec 12, 2016 3.489 3.517 3.344 3.366 2,109,975 -0.09(-2.65%)
Dec 09, 2016 3.538 3.538 3.419 3.457 1,653,915 -0.03(-0.86%)
Dec 08, 2016 3.378 3.489 3.350 3.487 1,720,174 +0.15(+4.48%)
Dec 07, 2016 3.376 3.436 3.295 3.338 1,630,567 +0.04(+1.23%)
Dec 06, 2016 3.255 3.349 3.216 3.297 1,146,427 +0.09(+2.79%)
Dec 05, 2016 3.223 3.265 3.191 3.208 1,507,968 +0.07(+2.24%)
Dec 02, 2016 3.171 3.199 3.073 3.137 1,153,174 -0.03(-1.01%)
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.