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 (%)
Jan 31, 2017 3.352 3.381 3.305 3.327 412,521 -0.01(-0.23%)
Jan 30, 2017 3.406 3.406 3.309 3.334 438,092 -0.10(-2.91%)
Jan 27, 2017 3.447 3.452 3.411 3.434 315,756 -0.01(-0.37%)
Jan 26, 2017 3.457 3.470 3.401 3.447 347,676 -0.01(-0.30%)
Jan 25, 2017 3.486 3.486 3.401 3.457 810,497 -0.03(-0.74%)
Jan 24, 2017 3.419 3.519 3.419 3.483 321,254 +0.06(+1.80%)
Jan 23, 2017 3.416 3.439 3.406 3.422 359,875 +0.01(+0.22%)
Jan 20, 2017 3.416 3.446 3.396 3.414 373,014 +0.01(+0.30%)
Jan 19, 2017 3.445 3.445 3.381 3.404 342,206 -0.03(-0.90%)
Jan 18, 2017 3.406 3.445 3.406 3.434 422,275 +0.03(+0.83%)
Jan 17, 2017 3.452 3.463 3.399 3.406 656,596 -0.05(-1.48%)
Jan 13, 2017 3.457 3.457 3.457 0 +0.02(+0.67%)
Jan 12, 2017 3.516 3.518 3.383 3.434 482,265 -0.10(-2.76%)
Jan 11, 2017 3.527 3.557 3.491 3.532 483,109 +0.01(+0.15%)
Jan 10, 2017 3.496 3.552 3.480 3.527 438,389 +0.06(+1.70%)
Jan 09, 2017 3.506 3.514 3.439 3.468 482,839 -0.06(-1.60%)
Jan 06, 2017 3.555 3.574 3.512 3.524 416,980 -0.01(-0.15%)
Jan 05, 2017 3.619 3.621 3.483 3.529 581,896 -0.11(-3.03%)
Jan 04, 2017 3.601 3.673 3.585 3.639 774,621 +0.07(+1.86%)
Jan 03, 2017 3.598 3.634 3.537 3.573 557,684 +0.01(+0.36%)
Dec 30, 2016 3.560 3.560 3.560 0 -0.08(-2.18%)
Dec 29, 2016 3.637 3.696 3.598 3.639 537,805 -0.00(-0.07%)
Dec 28, 2016 3.596 3.647 3.588 3.642 676,010 +0.04(+1.21%)
Dec 27, 2016 3.539 3.647 3.537 3.598 459,341 +0.04(+1.01%)
Dec 23, 2016 3.562 3.562 3.562 0 +0.03(+0.80%)
Dec 22, 2016 3.685 3.685 3.521 3.534 833,863 -0.09(-2.47%)
Dec 21, 2016 3.673 3.678 3.614 3.624 446,577 -0.06(-1.74%)
Dec 20, 2016 3.609 3.744 3.591 3.688 1,002,922 +0.08(+2.27%)
Dec 19, 2016 3.637 3.683 3.578 3.606 1,017,072 -0.01(-0.28%)
Dec 16, 2016 3.519 3.616 3.493 3.616 3,020,871 +0.12(+3.29%)
Dec 15, 2016 3.393 3.542 3.393 3.501 1,484,840 +0.08(+2.47%)
Dec 14, 2016 3.493 3.504 3.391 3.416 1,782,827 -0.09(-2.49%)
Dec 13, 2016 3.521 3.583 3.429 3.504 2,124,147 +0.04(+1.27%)
Dec 12, 2016 3.587 3.615 3.438 3.460 2,052,632 -0.09(-2.65%)
Dec 09, 2016 3.637 3.637 3.514 3.554 1,608,967 -0.03(-0.86%)
Dec 08, 2016 3.473 3.587 3.444 3.585 1,673,426 +0.15(+4.48%)
Dec 07, 2016 3.471 3.532 3.387 3.431 1,586,253 +0.04(+1.23%)
Dec 06, 2016 3.346 3.442 3.306 3.389 1,115,271 +0.09(+2.79%)
Dec 05, 2016 3.313 3.357 3.280 3.297 1,466,986 +0.07(+2.25%)
Dec 02, 2016 3.260 3.289 3.159 3.225 1,121,834 -0.03(-1.01%)
Dec 01, 2016 3.181 3.286 3.100 3.258 2,129,170 +0.25(+8.16%)
Nov 30, 2016 3.045 3.060 3.001 3.012 598,085 +0.00(+0.15%)
Nov 29, 2016 3.006 3.076 3.003 3.008 704,625 +0.02(+0.51%)
Nov 28, 2016 3.093 3.095 2.960 2.992 876,317 -0.09(-3.04%)
Nov 25, 2016 3.019 3.130 3.019 3.086 716,690 +0.03(+1.07%)
Nov 23, 2016 3.054 3.054 3.054 0 +0.02(+0.72%)
Nov 22, 2016 3.045 3.060 2.990 3.032 1,148,233 +0.03(+0.87%)
Nov 21, 2016 2.962 3.019 2.962 3.005 870,150 +0.05(+1.62%)
Nov 18, 2016 2.999 3.038 2.933 2.957 865,064 -0.02(-0.66%)
Nov 17, 2016 3.010 3.065 2.971 2.977 781,917 -0.03(-1.09%)
Nov 16, 2016 2.971 3.060 2.971 3.010 1,495,860 +0.06(+2.00%)
Nov 15, 2016 2.866 2.964 2.835 2.951 966,277 +0.08(+2.89%)
Nov 14, 2016 2.730 2.890 2.529 2.868 2,340,780 +0.14(+5.29%)
Nov 11, 2016 2.595 2.807 2.586 2.724 919,152 +0.13(+4.97%)
Nov 10, 2016 2.457 2.617 2.442 2.595 743,812 +0.02(+0.93%)
Nov 09, 2016 2.365 2.571 2.237 2.571 645,300 +0.09(+3.43%)
Nov 08, 2016 2.424 2.512 2.376 2.486 272,666 +0.07(+2.71%)
Nov 07, 2016 2.385 2.440 2.331 2.420 435,791 +0.09(+3.65%)
Nov 04, 2016 2.339 2.387 2.333 2.335 304,668 +0.00(+0.09%)
Nov 03, 2016 2.331 2.376 2.326 2.333 277,482 -0.02(-0.74%)
Nov 02, 2016 2.372 2.396 2.346 2.350 164,119 -0.03(-1.10%)
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.