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

Futurefuel Corp (NY: FF )

4.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2017 3.765 3.843 3.751 3.828 261,865 +0.10(+2.57%)
Oct 30, 2017 3.848 3.854 3.725 3.732 224,600 -0.11(-2.82%)
Oct 27, 2017 3.869 3.906 3.828 3.841 233,173 -0.01(-0.26%)
Oct 26, 2017 3.889 3.909 3.838 3.851 185,797 -0.02(-0.39%)
Oct 25, 2017 3.811 3.871 3.798 3.866 198,592 +0.05(+1.26%)
Oct 24, 2017 3.833 3.869 3.803 3.818 230,016 +0.02(+0.40%)
Oct 23, 2017 3.864 3.866 3.798 3.803 146,204 -0.04(-1.11%)
Oct 20, 2017 3.818 3.851 3.818 3.846 314,919 +0.07(+1.73%)
Oct 19, 2017 3.833 3.848 3.738 3.780 332,719 -0.07(-1.90%)
Oct 18, 2017 3.871 3.891 3.851 3.854 208,803 -0.00(-0.07%)
Oct 17, 2017 3.896 3.922 3.838 3.856 171,058 -0.04(-1.10%)
Oct 16, 2017 3.886 3.944 3.876 3.899 189,008 +0.02(+0.46%)
Oct 13, 2017 3.894 3.912 3.843 3.881 286,366 -0.00(-0.07%)
Oct 12, 2017 3.848 3.914 3.848 3.884 259,339 +0.02(+0.39%)
Oct 11, 2017 3.901 3.939 3.859 3.869 383,283 -0.04(-0.97%)
Oct 10, 2017 3.947 3.995 3.896 3.906 235,128 -0.01(-0.13%)
Oct 09, 2017 3.929 3.939 3.889 3.912 317,021 +0.00(+0.00%)
Oct 06, 2017 3.965 3.976 3.889 3.912 318,512 -0.08(-2.08%)
Oct 05, 2017 4.033 4.040 3.981 3.995 295,121 -0.03(-0.75%)
Oct 04, 2017 4.086 4.086 4.005 4.025 271,092 -0.07(-1.60%)
Oct 03, 2017 4.086 4.091 4.035 4.091 332,402 +0.01(+0.25%)
Oct 02, 2017 3.972 4.086 3.962 4.081 395,472 +0.11(+2.80%)
Sep 29, 2017 4.007 4.015 3.957 3.970 302,020 -0.05(-1.25%)
Sep 28, 2017 4.005 4.025 3.939 4.020 274,851 +0.01(+0.31%)
Sep 27, 2017 3.929 4.030 3.914 4.007 338,528 +0.10(+2.45%)
Sep 26, 2017 3.884 3.941 3.871 3.912 279,554 +0.05(+1.17%)
Sep 25, 2017 3.841 3.886 3.816 3.866 227,514 +0.01(+0.20%)
Sep 22, 2017 3.785 3.864 3.773 3.859 245,203 +0.08(+2.00%)
Sep 21, 2017 3.773 3.813 3.773 3.783 207,181 -0.01(-0.13%)
Sep 20, 2017 3.783 3.828 3.773 3.788 327,794 -0.00(-0.07%)
Sep 19, 2017 3.755 3.811 3.753 3.790 391,911 +0.03(+0.80%)
Sep 18, 2017 3.768 3.841 3.750 3.760 458,392 -0.01(-0.33%)
Sep 15, 2017 3.745 3.785 3.644 3.773 2,048,419 +0.04(+1.01%)
Sep 14, 2017 3.715 3.773 3.702 3.735 415,540 +0.01(+0.34%)
Sep 13, 2017 3.614 3.732 3.614 3.722 554,552 +0.10(+2.79%)
Sep 12, 2017 3.667 3.712 3.614 3.622 334,222 -0.04(-1.03%)
Sep 11, 2017 3.619 3.674 3.619 3.659 291,330 +0.07(+2.04%)
Sep 08, 2017 3.500 3.622 3.500 3.586 333,349 +0.07(+2.08%)
Sep 07, 2017 3.470 3.538 3.420 3.513 278,602 +0.03(+0.72%)
Sep 06, 2017 3.473 3.531 3.420 3.488 298,666 +0.03(+0.80%)
Sep 05, 2017 3.440 3.506 3.395 3.460 336,676 +0.02(+0.59%)
Sep 01, 2017 3.407 3.447 3.392 3.440 204,893 +0.04(+1.19%)
Aug 31, 2017 3.427 3.480 3.397 3.400 378,513 -0.01(-0.30%)
Aug 30, 2017 3.329 3.437 3.321 3.410 229,346 +0.07(+2.19%)
Aug 29, 2017 3.319 3.372 3.289 3.337 246,506 -0.01(-0.15%)
Aug 28, 2017 3.384 3.384 3.326 3.342 258,874 -0.04(-1.26%)
Aug 25, 2017 3.339 3.392 3.334 3.384 107,450 +0.06(+1.74%)
Aug 24, 2017 3.316 3.341 3.251 3.326 169,731 +0.02(+0.53%)
Aug 23, 2017 3.326 3.389 3.294 3.309 290,628 -0.04(-1.27%)
Aug 22, 2017 3.289 3.367 3.289 3.352 171,870 +0.07(+2.06%)
Aug 21, 2017 3.309 3.309 3.256 3.284 228,236 -0.03(-0.98%)
Aug 18, 2017 3.239 3.332 3.239 3.316 293,229 +0.05(+1.38%)
Aug 17, 2017 3.339 3.374 3.266 3.271 252,163 -0.07(-2.18%)
Aug 16, 2017 3.397 3.417 3.344 3.344 249,554 -0.04(-1.26%)
Aug 15, 2017 3.369 3.409 3.347 3.387 310,261 +0.02(+0.45%)
Aug 14, 2017 3.299 3.404 3.286 3.372 395,947 +0.08(+2.44%)
Aug 11, 2017 3.264 3.362 3.239 3.291 541,883 +0.00(+0.08%)
Aug 10, 2017 3.640 3.675 3.289 3.289 503,234 -0.37(-10.09%)
Aug 09, 2017 3.680 3.716 3.643 3.658 329,456 -0.07(-1.82%)
Aug 08, 2017 3.738 3.801 3.660 3.726 342,007 -0.02(-0.40%)
Aug 07, 2017 3.658 3.748 3.643 3.741 413,362 +0.08(+2.19%)
Aug 04, 2017 3.678 3.711 3.653 3.660 173,861 +0.01(+0.14%)
Aug 03, 2017 3.696 3.713 3.643 3.655 130,317 -0.03(-0.89%)
Aug 02, 2017 3.728 3.728 3.678 3.688 152,695 -0.05(-1.34%)
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.