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 (%)
Jul 31, 2017 3.765 3.765 3.704 3.709 333,875 -0.06(-1.69%)
Jul 28, 2017 3.734 3.788 3.711 3.773 143,473 +0.04(+1.09%)
Jul 27, 2017 3.724 3.788 3.696 3.732 134,507 +0.01(+0.21%)
Jul 26, 2017 3.801 3.811 3.714 3.724 253,327 -0.08(-2.08%)
Jul 25, 2017 3.788 3.877 3.760 3.803 281,792 +0.02(+0.61%)
Jul 24, 2017 3.762 3.816 3.727 3.780 195,273 +0.02(+0.54%)
Jul 21, 2017 3.826 3.826 3.729 3.760 250,363 +0.01(+0.20%)
Jul 20, 2017 3.803 3.811 3.704 3.752 147,340 -0.06(-1.54%)
Jul 19, 2017 3.808 3.854 3.793 3.811 274,153 +0.00(+0.00%)
Jul 18, 2017 3.803 3.841 3.780 3.811 174,188 -0.02(-0.53%)
Jul 17, 2017 3.821 3.877 3.785 3.831 388,395 +0.00(+0.00%)
Jul 14, 2017 3.831 3.859 3.757 3.831 248,526 -0.01(-0.13%)
Jul 13, 2017 3.801 3.841 3.751 3.836 247,733 +0.03(+0.87%)
Jul 12, 2017 3.790 3.846 3.780 3.803 186,636 +0.03(+0.74%)
Jul 11, 2017 3.808 3.816 3.728 3.775 455,247 -0.02(-0.54%)
Jul 10, 2017 3.821 3.849 3.790 3.795 439,830 -0.05(-1.32%)
Jul 07, 2017 3.790 3.857 3.727 3.846 256,098 +0.06(+1.61%)
Jul 06, 2017 3.739 3.806 3.705 3.785 382,836 +0.02(+0.54%)
Jul 05, 2017 3.841 3.841 3.734 3.765 443,250 -0.08(-2.12%)
Jul 03, 2017 3.854 3.876 3.766 3.846 165,850 +0.00(+0.07%)
Jun 30, 2017 3.857 3.887 3.763 3.844 269,878 -0.01(-0.20%)
Jun 29, 2017 3.821 3.859 3.776 3.852 336,364 +0.03(+0.87%)
Jun 28, 2017 3.783 3.821 3.765 3.818 446,818 +0.05(+1.22%)
Jun 27, 2017 3.780 3.787 3.750 3.773 353,558 -0.01(-0.20%)
Jun 26, 2017 3.770 3.783 3.745 3.780 252,381 +0.00(+0.00%)
Jun 23, 2017 3.760 3.808 3.695 3.780 845,484 +0.03(+0.68%)
Jun 22, 2017 3.747 3.783 3.709 3.755 249,668 +0.02(+0.55%)
Jun 21, 2017 3.783 3.783 3.711 3.734 256,463 -0.05(-1.21%)
Jun 20, 2017 3.778 3.783 3.691 3.780 354,850 +0.00(+0.00%)
Jun 19, 2017 3.780 3.790 3.745 3.780 448,706 +0.03(+0.68%)
Jun 16, 2017 3.711 3.770 3.701 3.755 829,663 -0.01(-0.34%)
Jun 15, 2017 3.694 3.785 3.653 3.767 648,459 +0.03(+0.82%)
Jun 14, 2017 3.811 3.811 3.694 3.737 196,415 -0.07(-1.74%)
Jun 13, 2017 3.778 3.806 3.706 3.803 437,863 +0.04(+0.95%)
Jun 12, 2017 3.765 3.869 3.733 3.767 274,824 +0.00(+0.07%)
Jun 09, 2017 3.653 3.801 3.620 3.765 439,642 +0.12(+3.43%)
Jun 08, 2017 3.579 3.704 3.528 3.640 278,663 +0.06(+1.64%)
Jun 07, 2017 3.592 3.617 3.553 3.582 353,445 -0.02(-0.57%)
Jun 06, 2017 3.546 3.643 3.546 3.602 243,430 +0.01(+0.35%)
Jun 05, 2017 3.574 3.660 3.559 3.589 332,375 +0.00(+0.00%)
Jun 02, 2017 3.480 3.745 3.467 3.589 376,367 +0.11(+3.15%)
Jun 01, 2017 3.469 3.485 3.408 3.480 426,173 +0.03(+0.89%)
May 31, 2017 3.495 3.495 3.403 3.449 320,288 -0.04(-1.10%)
May 30, 2017 3.533 3.576 3.469 3.487 270,070 -0.05(-1.37%)
May 26, 2017 3.508 3.551 3.491 3.536 204,006 +0.01(+0.36%)
May 25, 2017 3.538 3.564 3.448 3.523 180,693 -0.02(-0.43%)
May 24, 2017 3.571 3.614 3.523 3.538 175,343 -0.04(-1.13%)
May 23, 2017 3.594 3.594 3.525 3.579 216,572 +0.01(+0.14%)
May 22, 2017 3.561 3.591 3.528 3.574 267,421 +0.02(+0.43%)
May 19, 2017 3.579 3.624 3.553 3.558 258,203 -0.02(-0.64%)
May 18, 2017 3.571 3.627 3.553 3.581 273,410 -0.01(-0.14%)
May 17, 2017 3.728 3.695 3.556 3.586 454,257 -0.14(-3.81%)
May 16, 2017 3.799 3.807 3.721 3.728 397,490 -0.07(-1.87%)
May 15, 2017 3.817 3.876 3.789 3.799 361,419 -0.01(-0.20%)
May 12, 2017 3.797 3.868 3.741 3.807 399,848 -0.00(-0.07%)
May 11, 2017 3.827 3.827 3.774 3.810 630,531 -0.05(-1.31%)
May 10, 2017 3.931 3.931 3.690 3.860 1,140,551 -0.29(-6.91%)
May 09, 2017 4.127 4.157 4.099 4.147 550,274 +0.02(+0.43%)
May 08, 2017 4.091 4.134 4.033 4.129 467,166 +0.03(+0.80%)
May 05, 2017 3.936 4.101 3.931 4.096 1,273,940 +0.18(+4.67%)
May 04, 2017 3.949 3.949 3.873 3.914 204,460 -0.02(-0.45%)
May 03, 2017 3.916 3.949 3.876 3.931 256,977 -0.00(-0.06%)
May 02, 2017 3.964 3.964 3.886 3.934 323,470 -0.01(-0.32%)
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.