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

Futurefuel Corp (NY: FF )

5.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 29, 2018 3.744 3.776 3.660 3.684 509,882 -0.05(-1.41%)
Jun 28, 2018 3.800 3.800 3.723 3.736 229,208 -0.07(-1.86%)
Jun 27, 2018 3.871 3.881 3.805 3.808 245,758 -0.07(-1.76%)
Jun 26, 2018 3.779 3.881 3.763 3.876 216,886 +0.11(+3.00%)
Jun 25, 2018 3.755 3.773 3.694 3.763 203,819 -0.03(-0.69%)
Jun 22, 2018 3.768 3.808 3.755 3.789 719,619 +0.03(+0.91%)
Jun 21, 2018 3.786 3.792 3.736 3.755 535,332 -0.03(-0.83%)
Jun 20, 2018 3.755 3.789 3.705 3.786 194,585 +0.06(+1.48%)
Jun 19, 2018 3.726 3.768 3.676 3.731 224,891 -0.01(-0.35%)
Jun 18, 2018 3.650 3.748 3.642 3.744 288,816 +0.07(+1.79%)
Jun 15, 2018 3.684 3.605 3.679 546,779 +0.03(+0.79%)
Jun 14, 2018 3.676 3.679 3.613 3.650 193,642 -0.02(-0.57%)
Jun 13, 2018 3.713 3.713 3.623 3.671 176,760 -0.04(-1.06%)
Jun 12, 2018 3.726 3.776 3.681 3.710 190,881 -0.02(-0.63%)
Jun 11, 2018 3.652 3.747 3.650 3.734 411,817 +0.08(+2.31%)
Jun 08, 2018 3.652 3.663 3.604 3.650 245,351 -0.01(-0.36%)
Jun 07, 2018 3.679 3.681 3.610 3.663 201,271 -0.02(-0.43%)
Jun 06, 2018 3.681 3.679 324,238 +0.03(+0.79%)
Jun 05, 2018 3.602 3.660 3.597 3.650 640,379 +0.06(+1.54%)
Jun 04, 2018 3.552 3.613 3.534 3.595 329,562 +0.07(+1.86%)
Jun 01, 2018 3.558 3.589 3.510 3.529 324,945 -0.01(-0.37%)
May 31, 2018 3.634 3.642 3.539 3.542 212,763 -0.09(-2.60%)
May 30, 2018 3.621 3.665 3.621 3.637 334,922 +0.04(+1.09%)
May 29, 2018 3.603 3.647 3.582 3.597 241,046 -0.02(-0.65%)
May 25, 2018 3.621 3.621 3.621 0 -0.04(-1.14%)
May 24, 2018 3.597 3.665 3.593 3.663 290,161 +0.07(+1.82%)
May 23, 2018 3.529 3.603 3.521 3.597 218,293 +0.06(+1.78%)
May 22, 2018 3.563 3.592 3.524 3.534 252,814 -0.01(-0.15%)
May 21, 2018 3.561 3.597 3.506 3.540 222,708 +0.00(+0.07%)
May 18, 2018 3.529 3.566 3.498 3.537 443,194 +0.03(+0.75%)
May 17, 2018 3.356 3.519 3.356 3.511 296,860 +0.16(+4.77%)
May 16, 2018 3.322 3.385 3.309 3.351 262,301 +0.03(+0.79%)
May 15, 2018 3.113 3.367 3.113 3.325 535,080 +0.21(+6.72%)
May 14, 2018 3.032 3.123 3.024 3.116 553,456 +0.09(+3.03%)
May 11, 2018 3.011 3.040 2.972 3.024 161,416 +0.02(+0.61%)
May 10, 2018 3.102 3.118 2.969 3.006 323,062 -0.09(-2.88%)
May 09, 2018 3.076 3.110 3.053 3.095 147,139 +0.03(+1.11%)
May 08, 2018 3.034 3.116 3.027 3.061 233,663 +0.01(+0.17%)
May 07, 2018 3.071 3.118 3.047 3.055 129,317 -0.01(-0.34%)
May 04, 2018 3.021 3.110 3.019 3.066 155,160 +0.03(+0.86%)
May 03, 2018 3.110 3.171 3.034 3.040 212,858 -0.07(-2.35%)
May 02, 2018 3.055 3.129 3.047 3.113 117,706 +0.04(+1.36%)
May 01, 2018 3.058 3.076 2.969 3.071 171,733 +0.01(+0.26%)
Apr 30, 2018 3.058 3.144 3.058 3.063 635,090 +0.01(+0.26%)
Apr 27, 2018 3.105 3.113 3.050 3.055 110,162 -0.04(-1.44%)
Apr 26, 2018 3.095 3.116 3.071 3.100 112,263 +0.01(+0.17%)
Apr 25, 2018 3.089 3.113 3.050 3.095 99,498 -0.00(-0.08%)
Apr 24, 2018 3.139 3.155 3.079 3.097 123,817 -0.03(-1.09%)
Apr 23, 2018 3.189 3.189 3.129 3.131 194,012 -0.04(-1.32%)
Apr 20, 2018 3.189 3.205 3.150 3.173 155,584 -0.03(-0.82%)
Apr 19, 2018 3.220 3.244 3.189 3.199 106,159 -0.02(-0.65%)
Apr 18, 2018 3.220 3.267 3.210 3.220 208,782 +0.01(+0.24%)
Apr 17, 2018 3.207 3.228 3.140 3.212 263,436 +0.02(+0.74%)
Apr 16, 2018 3.152 3.215 3.152 3.189 157,200 +0.05(+1.75%)
Apr 13, 2018 3.137 3.150 3.102 3.134 219,347 +0.00(+0.08%)
Apr 12, 2018 3.152 3.155 3.097 3.131 260,525 -0.01(-0.33%)
Apr 11, 2018 3.061 3.147 3.061 3.142 234,438 +0.05(+1.70%)
Apr 10, 2018 3.045 3.116 3.016 3.089 626,107 +0.08(+2.70%)
Apr 09, 2018 3.034 3.053 2.987 3.008 678,690 +0.00(+0.09%)
Apr 06, 2018 3.105 3.133 2.993 3.006 263,161 -0.10(-3.37%)
Apr 05, 2018 3.087 3.129 3.074 3.110 265,032 +0.03(+1.11%)
Apr 04, 2018 3.037 3.089 2.964 3.076 227,708 -0.01(-0.34%)
Apr 03, 2018 3.113 3.113 3.049 3.087 290,631 -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.