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
Official Closing 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 (%)
Nov 30, 2020 4.328 4.377 4.242 4.288 409,366 -0.09(-2.04%)
Nov 27, 2020 4.317 4.406 4.239 4.378 217,747 +0.06(+1.49%)
Nov 25, 2020 4.303 4.367 4.250 4.314 250,338 -0.01(-0.33%)
Nov 24, 2020 4.388 4.406 4.243 4.328 300,667 -0.01(-0.33%)
Nov 23, 2020 4.232 4.356 4.196 4.342 428,467 +0.12(+2.78%)
Nov 20, 2020 4.093 4.244 3.990 4.225 440,832 +0.15(+3.67%)
Nov 19, 2020 4.175 4.175 3.990 4.075 532,373 -0.07(-1.72%)
Nov 18, 2020 4.310 4.323 4.146 4.146 345,633 -0.16(-3.80%)
Nov 17, 2020 4.317 4.348 4.203 4.310 255,727 -0.01(-0.25%)
Nov 16, 2020 4.453 4.453 4.225 4.321 378,955 -0.05(-1.22%)
Nov 13, 2020 4.321 4.424 4.307 4.374 363,286 +0.12(+2.93%)
Nov 12, 2020 4.485 4.485 4.189 4.250 466,166 -0.28(-6.13%)
Nov 11, 2020 4.435 4.666 4.435 4.527 519,420 +0.11(+2.50%)
Nov 10, 2020 4.417 4.492 4.275 4.417 475,171 +0.01(+0.24%)
Nov 09, 2020 4.670 4.746 4.388 4.406 462,834 +0.05(+1.14%)
Nov 06, 2020 4.460 4.460 4.346 4.356 140,481 -0.07(-1.69%)
Nov 05, 2020 4.239 4.463 4.239 4.431 189,527 +0.23(+5.42%)
Nov 04, 2020 4.289 4.289 4.139 4.203 303,960 -0.19(-4.22%)
Nov 03, 2020 4.428 4.449 4.342 4.388 280,803 +0.05(+1.07%)
Nov 02, 2020 4.278 4.378 4.264 4.342 181,758 +0.11(+2.61%)
Oct 30, 2020 4.267 4.292 4.146 4.232 237,414 -0.04(-0.92%)
Oct 29, 2020 4.182 4.292 4.072 4.271 213,352 +0.08(+1.87%)
Oct 28, 2020 4.178 4.271 4.164 4.193 252,007 -0.07(-1.59%)
Oct 27, 2020 4.250 4.296 4.221 4.260 229,808 -0.01(-0.25%)
Oct 26, 2020 4.392 4.406 4.253 4.271 178,117 -0.17(-3.92%)
Oct 23, 2020 4.559 4.652 4.424 4.445 274,220 -0.09(-1.89%)
Oct 22, 2020 4.449 4.534 4.296 4.531 596,756 +0.10(+2.25%)
Oct 21, 2020 4.399 4.449 4.328 4.431 323,560 +0.05(+1.05%)
Oct 20, 2020 4.292 4.403 4.275 4.385 256,008 +0.12(+2.92%)
Oct 19, 2020 4.246 4.314 4.225 4.260 305,239 +0.05(+1.18%)
Oct 16, 2020 4.186 4.253 4.170 4.211 201,732 -0.00(-0.08%)
Oct 15, 2020 4.054 4.225 4.025 4.214 305,160 +0.10(+2.51%)
Oct 14, 2020 4.164 4.171 4.107 4.111 202,319 -0.01(-0.35%)
Oct 13, 2020 4.122 4.164 4.075 4.125 230,227 -0.04(-0.94%)
Oct 12, 2020 4.211 4.218 4.118 4.164 254,643 -0.04(-0.85%)
Oct 09, 2020 4.182 4.232 4.114 4.200 297,259 +0.06(+1.37%)
Oct 08, 2020 4.246 4.246 4.114 4.143 346,965 -0.02(-0.60%)
Oct 07, 2020 4.143 4.203 4.079 4.168 427,559 +0.06(+1.39%)
Oct 06, 2020 4.257 4.257 4.107 4.111 454,310 -0.08(-1.87%)
Oct 05, 2020 4.139 4.235 4.122 4.189 433,813 +0.14(+3.34%)
Oct 02, 2020 3.926 4.157 3.926 4.054 334,628 +0.06(+1.61%)
Oct 01, 2020 4.107 4.118 3.947 3.990 356,708 -0.06(-1.41%)
Sep 30, 2020 4.057 4.118 4.040 4.047 390,289 +0.02(+0.44%)
Sep 29, 2020 4.061 4.089 3.976 4.029 310,029 -0.03(-0.79%)
Sep 28, 2020 3.919 4.097 3.880 4.061 389,958 +0.19(+4.78%)
Sep 25, 2020 3.954 4.040 3.872 3.876 280,121 -0.11(-2.68%)
Sep 24, 2020 4.111 4.193 3.968 3.983 454,433 -0.11(-2.78%)
Sep 23, 2020 4.556 4.577 4.097 4.097 595,477 -0.43(-9.44%)
Sep 22, 2020 4.581 4.606 4.474 4.524 669,646 -0.00(-0.08%)
Sep 21, 2020 4.410 4.531 4.328 4.527 707,433 +0.07(+1.52%)
Sep 18, 2020 4.342 4.485 4.331 4.460 1,281,195 +0.15(+3.55%)
Sep 17, 2020 4.282 4.342 4.193 4.307 471,687 +0.01(+0.33%)
Sep 16, 2020 4.271 4.324 4.246 4.292 581,002 +0.05(+1.17%)
Sep 15, 2020 4.168 4.243 4.139 4.243 331,644 +0.09(+2.23%)
Sep 14, 2020 4.068 4.182 4.036 4.150 364,960 +0.10(+2.55%)
Sep 11, 2020 4.029 4.107 3.995 4.047 371,153 +0.04(+0.98%)
Sep 10, 2020 4.146 4.146 3.933 4.008 733,703 -0.11(-2.60%)
Sep 09, 2020 4.107 4.146 4.043 4.114 409,437 +0.04(+1.05%)
Sep 08, 2020 4.246 4.246 4.040 4.072 540,987 -0.21(-4.83%)
Sep 04, 2020 4.342 4.344 4.211 4.278 305,126 +0.01(+0.33%)
Sep 03, 2020 4.360 4.435 4.225 4.264 373,007 -0.11(-2.60%)
Sep 02, 2020 4.399 4.438 4.289 4.378 233,846 -0.00(-0.08%)
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.