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: 4:10 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 (%)
Jun 28, 2019 3.047 3.091 3.029 3.039 984,595 -0.00(-0.09%)
Jun 27, 2019 2.899 3.042 2.899 3.042 423,572 +0.15(+5.12%)
Jun 26, 2019 2.857 2.933 2.857 2.894 269,929 +0.04(+1.46%)
Jun 25, 2019 2.844 2.868 2.816 2.852 539,323 +0.00(+0.09%)
Jun 24, 2019 2.956 2.990 2.847 2.850 594,241 -0.11(-3.61%)
Jun 21, 2019 2.844 2.961 2.826 2.956 914,981 +0.09(+3.18%)
Jun 20, 2019 2.873 2.886 2.842 2.865 295,121 +0.03(+0.92%)
Jun 19, 2019 2.826 2.863 2.809 2.839 365,954 +0.01(+0.46%)
Jun 18, 2019 2.813 2.886 2.786 2.826 325,958 +0.05(+1.68%)
Jun 17, 2019 2.764 2.785 2.742 2.779 246,683 +0.02(+0.56%)
Jun 14, 2019 2.792 2.813 2.756 2.764 240,379 -0.03(-1.12%)
Jun 13, 2019 2.787 2.834 2.787 2.795 385,723 +0.02(+0.66%)
Jun 12, 2019 2.727 2.800 2.709 2.777 309,305 +0.03(+0.95%)
Jun 11, 2019 2.792 2.803 2.738 2.751 945,981 -0.02(-0.84%)
Jun 10, 2019 2.769 2.831 2.769 2.774 290,271 +0.02(+0.66%)
Jun 07, 2019 2.738 2.790 2.728 2.756 295,763 +0.03(+0.95%)
Jun 06, 2019 2.699 2.743 2.657 2.730 493,463 +0.03(+1.16%)
Jun 05, 2019 2.800 2.800 2.677 2.699 446,018 -0.10(-3.53%)
Jun 04, 2019 2.764 2.843 2.764 2.798 544,339 +0.05(+1.89%)
Jun 03, 2019 2.688 2.759 2.686 2.746 496,920 +0.05(+1.73%)
May 31, 2019 2.748 2.748 2.694 2.699 496,143 -0.09(-3.35%)
May 30, 2019 2.780 2.814 2.725 2.792 877,260 +0.01(+0.47%)
May 29, 2019 2.780 2.798 2.748 2.780 383,817 -0.01(-0.37%)
May 28, 2019 2.818 2.839 2.785 2.790 606,352 -0.04(-1.28%)
May 24, 2019 2.842 2.904 2.805 2.826 310,565 -0.00(-0.09%)
May 23, 2019 2.839 2.875 2.777 2.829 584,218 -0.02(-0.82%)
May 22, 2019 2.919 2.924 2.839 2.852 290,121 -0.08(-2.65%)
May 21, 2019 2.896 2.953 2.870 2.929 335,259 +0.04(+1.34%)
May 20, 2019 2.865 2.924 2.840 2.891 805,555 +0.00(+0.09%)
May 17, 2019 2.937 2.966 2.878 2.888 418,083 -0.08(-2.70%)
May 16, 2019 3.017 3.030 2.945 2.968 324,724 -0.04(-1.20%)
May 15, 2019 3.017 3.039 2.976 3.004 430,521 -0.03(-0.94%)
May 14, 2019 2.955 3.064 2.927 3.033 965,846 +0.15(+5.11%)
May 13, 2019 3.485 3.485 2.800 2.886 1,453,995 -0.73(-20.29%)
May 10, 2019 3.584 3.620 3.527 3.620 466,041 +0.03(+0.79%)
May 09, 2019 3.612 3.617 3.555 3.591 686,248 -0.04(-1.14%)
May 08, 2019 3.648 3.695 3.612 3.633 874,715 +0.00(+0.00%)
May 07, 2019 3.728 3.749 3.594 3.633 392,484 -0.13(-3.44%)
May 06, 2019 3.731 3.775 3.674 3.762 410,719 +0.03(+0.83%)
May 03, 2019 3.716 3.752 3.687 3.731 921,253 +0.03(+0.77%)
May 02, 2019 3.703 3.762 3.653 3.703 362,321 -0.01(-0.21%)
May 01, 2019 3.811 3.829 3.703 3.710 991,461 -0.09(-2.31%)
Apr 30, 2019 3.791 3.822 3.765 3.798 968,739 +0.01(+0.20%)
Apr 29, 2019 3.780 3.827 3.771 3.791 212,360 +0.01(+0.34%)
Apr 26, 2019 3.710 3.780 3.703 3.778 189,123 +0.06(+1.74%)
Apr 25, 2019 3.759 3.759 3.684 3.713 252,033 -0.07(-1.78%)
Apr 24, 2019 3.775 3.796 3.739 3.780 474,755 +0.02(+0.41%)
Apr 23, 2019 3.710 3.783 3.690 3.765 372,434 +0.05(+1.46%)
Apr 22, 2019 3.749 3.749 3.679 3.710 344,240 -0.02(-0.55%)
Apr 18, 2019 3.708 3.770 3.687 3.731 344,213 +0.02(+0.63%)
Apr 17, 2019 3.809 3.814 3.703 3.708 406,647 -0.09(-2.32%)
Apr 16, 2019 3.713 3.809 3.692 3.796 470,113 +0.09(+2.37%)
Apr 15, 2019 3.684 3.721 3.674 3.708 344,356 +0.04(+0.99%)
Apr 12, 2019 3.677 3.697 3.651 3.672 341,119 +0.01(+0.14%)
Apr 11, 2019 3.651 3.713 3.594 3.666 559,164 +0.03(+0.85%)
Apr 10, 2019 3.571 3.641 3.527 3.635 585,653 +0.06(+1.81%)
Apr 09, 2019 3.584 3.612 3.542 3.571 402,713 -0.02(-0.43%)
Apr 08, 2019 3.527 3.679 3.527 3.586 604,190 +0.05(+1.39%)
Apr 05, 2019 3.555 3.581 3.514 3.537 346,920 -0.02(-0.51%)
Apr 04, 2019 3.472 3.566 3.460 3.555 373,575 +0.10(+2.92%)
Apr 03, 2019 3.449 3.498 3.426 3.454 396,819 +0.03(+0.98%)
Apr 02, 2019 3.426 3.462 3.391 3.421 533,731 -0.01(-0.15%)
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.