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 (%)
Aug 31, 2017 3.431 3.484 3.401 3.403 378,099 -0.01(-0.30%)
Aug 30, 2017 3.333 3.441 3.325 3.413 229,096 +0.07(+2.19%)
Aug 29, 2017 3.323 3.375 3.292 3.340 246,237 -0.01(-0.15%)
Aug 28, 2017 3.388 3.388 3.330 3.345 258,591 -0.04(-1.26%)
Aug 25, 2017 3.343 3.395 3.338 3.388 107,332 +0.06(+1.74%)
Aug 24, 2017 3.320 3.345 3.255 3.330 169,545 +0.02(+0.53%)
Aug 23, 2017 3.330 3.393 3.297 3.313 290,311 -0.04(-1.27%)
Aug 22, 2017 3.292 3.370 3.292 3.355 171,682 +0.07(+2.06%)
Aug 21, 2017 3.313 3.313 3.260 3.287 227,986 -0.03(-0.98%)
Aug 18, 2017 3.242 3.335 3.242 3.320 292,909 +0.05(+1.38%)
Aug 17, 2017 3.343 3.378 3.270 3.275 251,887 -0.07(-2.18%)
Aug 16, 2017 3.401 3.421 3.348 3.348 249,281 -0.04(-1.26%)
Aug 15, 2017 3.373 3.413 3.350 3.390 309,922 +0.02(+0.45%)
Aug 14, 2017 3.302 3.408 3.290 3.375 395,515 +0.08(+2.44%)
Aug 11, 2017 3.267 3.365 3.242 3.295 541,291 +0.00(+0.08%)
Aug 10, 2017 3.644 3.679 3.292 3.292 502,684 -0.37(-10.09%)
Aug 09, 2017 3.684 3.720 3.647 3.662 329,096 -0.07(-1.82%)
Aug 08, 2017 3.742 3.805 3.664 3.730 341,633 -0.02(-0.40%)
Aug 07, 2017 3.662 3.752 3.647 3.745 412,910 +0.08(+2.19%)
Aug 04, 2017 3.682 3.715 3.657 3.664 173,671 +0.01(+0.14%)
Aug 03, 2017 3.700 3.717 3.647 3.659 130,175 -0.03(-0.88%)
Aug 02, 2017 3.732 3.732 3.682 3.692 152,528 -0.05(-1.34%)
Aug 01, 2017 3.659 3.765 3.659 3.742 330,150 +0.08(+2.27%)
Jul 31, 2017 3.715 3.715 3.654 3.659 338,391 -0.06(-1.69%)
Jul 28, 2017 3.684 3.737 3.662 3.722 145,414 +0.04(+1.09%)
Jul 27, 2017 3.674 3.737 3.647 3.682 136,326 +0.01(+0.21%)
Jul 26, 2017 3.750 3.760 3.664 3.674 256,753 -0.08(-2.08%)
Jul 25, 2017 3.737 3.825 3.710 3.752 285,604 +0.02(+0.61%)
Jul 24, 2017 3.712 3.765 3.677 3.730 197,914 +0.02(+0.54%)
Jul 21, 2017 3.775 3.775 3.679 3.710 253,749 +0.01(+0.20%)
Jul 20, 2017 3.752 3.760 3.654 3.702 149,333 -0.06(-1.54%)
Jul 19, 2017 3.757 3.803 3.742 3.760 277,861 +0.00(+0.00%)
Jul 18, 2017 3.752 3.790 3.730 3.760 176,544 -0.02(-0.53%)
Jul 17, 2017 3.770 3.825 3.735 3.780 393,649 +0.00(+0.00%)
Jul 14, 2017 3.780 3.808 3.707 3.780 251,887 -0.01(-0.13%)
Jul 13, 2017 3.750 3.790 3.701 3.785 251,083 +0.03(+0.87%)
Jul 12, 2017 3.740 3.795 3.730 3.752 189,161 +0.03(+0.74%)
Jul 11, 2017 3.757 3.765 3.678 3.725 461,404 -0.02(-0.54%)
Jul 10, 2017 3.770 3.798 3.740 3.745 445,779 -0.05(-1.32%)
Jul 07, 2017 3.740 3.805 3.677 3.795 259,562 +0.06(+1.62%)
Jul 06, 2017 3.690 3.755 3.655 3.735 388,015 +0.02(+0.54%)
Jul 05, 2017 3.790 3.790 3.684 3.715 449,245 -0.08(-2.12%)
Jul 03, 2017 3.803 3.824 3.716 3.795 168,093 +0.00(+0.07%)
Jun 30, 2017 3.805 3.835 3.712 3.793 273,528 -0.01(-0.20%)
Jun 29, 2017 3.770 3.808 3.726 3.800 340,913 +0.03(+0.87%)
Jun 28, 2017 3.732 3.770 3.715 3.767 452,861 +0.05(+1.22%)
Jun 27, 2017 3.730 3.736 3.700 3.722 358,340 -0.01(-0.20%)
Jun 26, 2017 3.720 3.732 3.695 3.730 255,794 +0.00(+0.00%)
Jun 23, 2017 3.710 3.757 3.646 3.730 856,919 +0.03(+0.68%)
Jun 22, 2017 3.697 3.732 3.659 3.705 253,045 +0.02(+0.55%)
Jun 21, 2017 3.732 3.732 3.662 3.684 259,932 -0.05(-1.21%)
Jun 20, 2017 3.727 3.732 3.642 3.730 359,650 +0.00(+0.00%)
Jun 19, 2017 3.730 3.740 3.695 3.730 454,775 +0.03(+0.68%)
Jun 16, 2017 3.662 3.720 3.652 3.705 840,884 -0.01(-0.34%)
Jun 15, 2017 3.644 3.735 3.604 3.717 657,230 +0.03(+0.82%)
Jun 14, 2017 3.760 3.760 3.645 3.687 199,072 -0.07(-1.74%)
Jun 13, 2017 3.727 3.755 3.657 3.752 443,786 +0.04(+0.95%)
Jun 12, 2017 3.715 3.818 3.683 3.717 278,541 +0.00(+0.07%)
Jun 09, 2017 3.604 3.750 3.571 3.715 445,588 +0.12(+3.43%)
Jun 08, 2017 3.531 3.654 3.481 3.592 282,432 +0.06(+1.64%)
Jun 07, 2017 3.544 3.569 3.506 3.534 358,225 -0.02(-0.57%)
Jun 06, 2017 3.499 3.594 3.499 3.554 246,722 +0.01(+0.35%)
Jun 05, 2017 3.526 3.612 3.511 3.541 336,871 +0.00(+0.00%)
Jun 02, 2017 3.433 3.695 3.421 3.541 381,457 +0.11(+3.15%)
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.