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

Futurefuel Corp (NY: FF )

4.560 +0.030 (+0.66%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
Jul 31, 2020 4.632 4.695 4.538 4.601 413,644 -0.07(-1.49%)
Jul 30, 2020 4.618 4.713 4.618 4.671 412,758 -0.02(-0.45%)
Jul 29, 2020 4.573 4.716 4.573 4.692 461,069 +0.13(+2.91%)
Jul 28, 2020 4.730 4.730 4.517 4.559 502,591 -0.16(-3.40%)
Jul 27, 2020 4.556 4.797 4.556 4.720 808,803 +0.18(+3.92%)
Jul 24, 2020 4.542 4.573 4.440 4.542 753,955 +0.02(+0.39%)
Jul 23, 2020 4.371 4.535 4.371 4.524 431,673 +0.12(+2.78%)
Jul 22, 2020 4.542 4.542 4.343 4.402 335,378 -0.14(-3.07%)
Jul 21, 2020 4.577 4.660 4.514 4.542 711,639 +0.02(+0.46%)
Jul 20, 2020 4.420 4.545 4.392 4.521 563,472 +0.09(+1.97%)
Jul 17, 2020 4.339 4.451 4.304 4.433 410,206 +0.09(+2.09%)
Jul 16, 2020 4.409 4.423 4.259 4.343 398,138 -0.06(-1.43%)
Jul 15, 2020 4.186 4.454 4.172 4.406 789,785 +0.32(+7.86%)
Jul 14, 2020 4.032 4.098 3.980 4.084 665,368 +0.07(+1.65%)
Jul 13, 2020 4.091 4.130 4.018 4.018 396,831 -0.01(-0.35%)
Jul 10, 2020 3.955 4.049 3.938 4.032 276,431 +0.07(+1.85%)
Jul 09, 2020 4.011 4.029 3.871 3.959 455,220 -0.07(-1.65%)
Jul 08, 2020 4.022 4.105 3.987 4.025 476,467 -0.01(-0.26%)
Jul 07, 2020 4.029 4.126 4.015 4.036 520,690 -0.05(-1.11%)
Jul 06, 2020 4.081 4.168 4.039 4.081 405,356 +0.07(+1.74%)
Jul 02, 2020 4.025 4.133 3.978 4.011 381,560 +0.04(+1.06%)
Jul 01, 2020 4.172 4.203 3.945 3.969 367,452 -0.20(-4.85%)
Jun 30, 2020 4.140 4.203 4.039 4.172 531,887 -0.01(-0.17%)
Jun 29, 2020 3.973 4.252 3.968 4.179 597,798 +0.24(+6.12%)
Jun 26, 2020 3.864 3.980 3.774 3.938 840,178 +0.03(+0.89%)
Jun 25, 2020 3.809 3.917 3.714 3.903 781,773 +0.07(+1.82%)
Jun 24, 2020 3.952 3.976 3.809 3.833 1,021,827 -0.18(-4.52%)
Jun 23, 2020 4.126 4.133 3.959 4.015 740,460 -0.06(-1.37%)
Jun 22, 2020 4.060 4.151 3.997 4.070 489,303 +0.00(+0.09%)
Jun 19, 2020 4.200 4.308 4.042 4.067 794,918 -0.13(-3.00%)
Jun 18, 2020 4.175 4.252 4.116 4.193 594,733 -0.03(-0.83%)
Jun 17, 2020 4.444 4.444 4.207 4.228 534,603 -0.23(-5.17%)
Jun 16, 2020 4.475 4.549 4.364 4.458 661,495 +0.14(+3.23%)
Jun 15, 2020 4.158 4.367 4.140 4.318 420,994 +0.05(+1.06%)
Jun 12, 2020 4.416 4.444 4.147 4.273 581,221 -0.00(-0.08%)
Jun 11, 2020 4.465 4.482 4.273 4.276 624,479 -0.34(-7.41%)
Jun 10, 2020 5.006 5.006 4.594 4.618 617,020 -0.35(-7.03%)
Jun 09, 2020 4.912 5.030 4.793 4.968 561,083 +0.00(+0.00%)
Jun 08, 2020 5.072 5.072 4.854 4.968 550,768 -0.03(-0.56%)
Jun 05, 2020 4.887 5.191 4.884 4.996 863,668 +0.13(+2.58%)
Jun 04, 2020 4.727 4.873 4.673 4.870 689,376 +0.06(+1.23%)
Jun 03, 2020 4.887 4.887 4.769 4.810 788,971 -0.03(-0.72%)
Jun 02, 2020 4.716 4.884 4.713 4.845 844,389 +0.16(+3.50%)
Jun 01, 2020 4.549 4.800 4.510 4.681 612,625 +0.12(+2.52%)
May 29, 2020 4.496 4.612 4.451 4.566 630,205 -0.00(-0.08%)
May 28, 2020 4.483 4.662 4.458 4.570 741,891 +0.08(+1.78%)
May 27, 2020 4.396 4.500 4.314 4.490 650,153 +0.18(+4.11%)
May 26, 2020 4.326 4.401 4.278 4.312 383,928 +0.06(+1.39%)
May 22, 2020 4.208 4.257 4.153 4.253 371,223 +0.08(+1.91%)
May 21, 2020 4.062 4.208 4.062 4.173 552,751 +0.08(+2.04%)
May 20, 2020 4.278 4.281 4.028 4.090 593,226 -0.08(-1.83%)
May 19, 2020 4.094 4.288 4.052 4.167 838,950 +0.03(+0.67%)
May 18, 2020 4.048 4.177 4.048 4.139 1,262,261 +0.18(+4.47%)
May 15, 2020 3.743 3.972 3.690 3.961 997,123 +0.25(+6.64%)
May 14, 2020 3.590 3.725 3.510 3.715 739,071 +0.05(+1.23%)
May 13, 2020 3.642 3.683 3.555 3.670 630,185 -0.03(-0.75%)
May 12, 2020 3.732 3.798 3.683 3.697 777,860 -0.05(-1.30%)
May 11, 2020 3.736 3.819 3.663 3.746 662,024 +0.02(+0.56%)
May 08, 2020 3.586 3.725 3.482 3.725 606,907 +0.21(+5.93%)
May 07, 2020 3.506 3.534 3.440 3.517 501,019 +0.03(+1.00%)
May 06, 2020 3.503 3.562 3.463 3.482 375,888 -0.02(-0.50%)
May 05, 2020 3.565 3.595 3.478 3.499 613,048 +0.00(+0.00%)
May 04, 2020 3.538 3.571 3.423 3.499 286,250 -0.11(-3.08%)
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.