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

Futurefuel Corp (NY: FF )

4.600 +0.070 (+1.55%)
Official Closing 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 (%)
Mar 31, 2020 3.156 3.156 2.932 2.976 802,504 -0.15(-4.73%)
Mar 30, 2020 3.029 3.130 2.797 3.124 893,242 +0.18(+6.00%)
Mar 27, 2020 2.855 3.007 2.834 2.947 620,977 -0.04(-1.24%)
Mar 26, 2020 2.731 3.034 2.728 2.984 1,131,872 +0.26(+9.50%)
Mar 25, 2020 2.826 2.873 2.686 2.726 942,776 -0.02(-0.67%)
Mar 24, 2020 2.699 2.979 2.691 2.744 1,130,971 +0.18(+6.89%)
Mar 23, 2020 2.580 2.670 2.506 2.567 644,677 -0.05(-1.82%)
Mar 20, 2020 2.747 2.778 2.509 2.615 739,872 -0.16(-5.89%)
Mar 19, 2020 2.768 2.879 2.644 2.778 687,536 +0.01(+0.48%)
Mar 18, 2020 3.027 3.098 2.715 2.765 555,661 -0.39(-12.46%)
Mar 17, 2020 2.760 3.167 2.628 3.159 841,152 +0.43(+15.56%)
Mar 16, 2020 2.467 2.818 2.467 2.733 738,327 +0.03(+0.98%)
Mar 13, 2020 2.520 2.707 2.409 2.707 1,126,847 +0.32(+13.38%)
Mar 12, 2020 2.353 2.549 2.311 2.387 982,265 -0.10(-3.93%)
Mar 11, 2020 2.451 2.498 2.406 2.485 426,407 -0.04(-1.77%)
Mar 10, 2020 2.501 2.530 2.407 2.530 423,476 +0.11(+4.36%)
Mar 09, 2020 2.604 2.657 2.395 2.424 548,402 -0.29(-10.61%)
Mar 06, 2020 2.604 2.726 2.604 2.712 538,811 -0.00(-0.10%)
Mar 05, 2020 2.681 2.739 2.641 2.715 425,714 -0.04(-1.63%)
Mar 04, 2020 2.752 2.765 2.641 2.760 537,164 +0.06(+2.25%)
Mar 03, 2020 2.749 2.826 2.654 2.699 470,311 -0.06(-2.20%)
Mar 02, 2020 2.694 2.765 2.667 2.760 404,302 +0.07(+2.75%)
Feb 28, 2020 2.686 2.739 2.607 2.686 620,220 -0.04(-1.36%)
Feb 27, 2020 2.794 2.883 2.723 2.723 501,569 -0.15(-5.38%)
Feb 26, 2020 2.909 2.933 2.865 2.878 379,127 -0.00(-0.09%)
Feb 25, 2020 2.988 3.017 2.865 2.880 359,574 -0.11(-3.60%)
Feb 24, 2020 2.978 3.020 2.959 2.988 251,131 -0.11(-3.64%)
Feb 21, 2020 3.159 3.167 3.087 3.101 275,734 -0.06(-1.99%)
Feb 20, 2020 3.140 3.201 3.140 3.164 239,824 +0.01(+0.33%)
Feb 19, 2020 3.114 3.165 3.109 3.153 247,330 +0.05(+1.52%)
Feb 18, 2020 3.130 3.172 3.088 3.106 286,740 -0.02(-0.67%)
Feb 14, 2020 3.075 3.140 3.062 3.127 375,897 +0.05(+1.71%)
Feb 13, 2020 3.009 3.083 2.999 3.075 419,470 +0.05(+1.65%)
Feb 12, 2020 3.064 3.096 3.022 3.025 465,442 +0.00(+0.09%)
Feb 11, 2020 3.006 3.048 2.999 3.022 331,608 +0.05(+1.68%)
Feb 10, 2020 2.991 3.021 2.970 2.972 400,439 -0.03(-0.88%)
Feb 07, 2020 3.085 3.100 2.972 2.999 388,846 -0.10(-3.14%)
Feb 06, 2020 3.122 3.132 3.089 3.096 484,881 +0.00(+0.00%)
Feb 05, 2020 3.064 3.104 3.046 3.096 408,540 +0.08(+2.61%)
Feb 04, 2020 3.004 3.041 2.999 3.017 436,768 +0.06(+2.13%)
Feb 03, 2020 2.899 2.979 2.896 2.954 502,720 +0.08(+2.65%)
Jan 31, 2020 2.972 2.983 2.854 2.878 460,065 -0.12(-4.03%)
Jan 30, 2020 2.938 3.004 2.938 2.999 309,119 +0.02(+0.71%)
Jan 29, 2020 2.983 3.012 2.957 2.978 247,696 -0.01(-0.18%)
Jan 28, 2020 3.006 3.054 2.983 2.983 305,874 -0.01(-0.26%)
Jan 27, 2020 2.957 3.033 2.941 2.991 414,191 -0.05(-1.56%)
Jan 24, 2020 3.033 3.054 3.000 3.038 467,301 +0.01(+0.17%)
Jan 23, 2020 2.983 3.048 2.936 3.033 611,585 +0.04(+1.49%)
Jan 22, 2020 3.006 3.017 2.975 2.988 289,006 -0.02(-0.61%)
Jan 21, 2020 3.059 3.085 2.983 3.006 437,297 -0.07(-2.30%)
Jan 17, 2020 3.059 3.090 3.054 3.077 479,107 +0.05(+1.56%)
Jan 16, 2020 3.046 3.111 3.024 3.030 479,370 +0.01(+0.35%)
Jan 15, 2020 3.030 3.085 3.012 3.020 352,372 -0.02(-0.52%)
Jan 14, 2020 3.035 3.088 2.993 3.035 666,705 -0.03(-0.86%)
Jan 13, 2020 3.048 3.077 3.043 3.062 230,520 +0.01(+0.17%)
Jan 10, 2020 3.096 3.119 3.051 3.056 313,819 -0.05(-1.52%)
Jan 09, 2020 3.211 3.211 3.101 3.104 363,299 -0.08(-2.48%)
Jan 08, 2020 3.190 3.238 3.177 3.182 468,493 +0.00(+0.00%)
Jan 07, 2020 3.161 3.224 3.153 3.182 394,757 +0.00(+0.08%)
Jan 06, 2020 3.122 3.206 3.122 3.180 415,113 +0.01(+0.41%)
Jan 03, 2020 3.132 3.188 3.126 3.167 572,796 -0.02(-0.66%)
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.