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

Futurefuel Corp (NY: FF )

5.470 -0.120 (-2.15%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 10, 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 (%)
Apr 28, 2017 4.066 4.066 3.971 3.981 347,878 -0.09(-2.21%)
Apr 27, 2017 3.992 4.079 3.976 4.071 358,491 +0.09(+2.26%)
Apr 26, 2017 3.986 4.017 3.943 3.981 426,039 -0.02(-0.45%)
Apr 25, 2017 3.938 4.010 3.909 3.999 449,613 +0.11(+2.78%)
Apr 24, 2017 3.891 3.961 3.829 3.891 632,857 +0.08(+2.03%)
Apr 21, 2017 3.775 3.827 3.757 3.814 338,360 +0.03(+0.82%)
Apr 20, 2017 3.731 3.809 3.703 3.783 410,036 +0.07(+1.94%)
Apr 19, 2017 3.731 3.737 3.680 3.711 231,643 +0.00(+0.00%)
Apr 18, 2017 3.670 3.726 3.654 3.711 395,750 +0.02(+0.49%)
Apr 17, 2017 3.618 3.716 3.608 3.693 347,148 +0.07(+2.06%)
Apr 13, 2017 3.654 3.680 3.592 3.618 251,222 -0.05(-1.26%)
Apr 12, 2017 3.742 3.742 3.626 3.665 326,190 -0.10(-2.53%)
Apr 11, 2017 3.641 3.762 3.623 3.760 562,097 +0.11(+2.89%)
Apr 10, 2017 3.693 3.721 3.626 3.654 242,461 -0.02(-0.63%)
Apr 07, 2017 3.600 3.685 3.562 3.677 348,561 +0.07(+1.93%)
Apr 06, 2017 3.616 3.631 3.567 3.608 428,862 -0.01(-0.14%)
Apr 05, 2017 3.708 3.742 3.600 3.613 702,696 -0.06(-1.68%)
Apr 04, 2017 3.628 3.698 3.628 3.675 474,936 +0.05(+1.35%)
Apr 03, 2017 3.652 3.663 3.613 3.626 639,489 -0.03(-0.71%)
Mar 31, 2017 3.657 3.680 3.600 3.652 454,685 -0.01(-0.28%)
Mar 30, 2017 3.600 3.706 3.585 3.662 602,265 +0.06(+1.72%)
Mar 29, 2017 3.541 3.623 3.528 3.600 438,220 +0.05(+1.53%)
Mar 28, 2017 3.513 3.585 3.498 3.546 283,301 +0.02(+0.51%)
Mar 27, 2017 3.438 3.556 3.420 3.528 255,808 +0.05(+1.41%)
Mar 24, 2017 3.582 3.639 3.448 3.479 476,547 -0.10(-2.67%)
Mar 23, 2017 3.513 3.628 3.477 3.574 484,663 +0.07(+1.98%)
Mar 22, 2017 3.453 3.538 3.438 3.505 509,663 +0.05(+1.42%)
Mar 21, 2017 3.675 3.711 3.453 3.456 676,667 -0.22(-5.96%)
Mar 20, 2017 3.665 3.739 3.644 3.675 641,904 +0.03(+0.78%)
Mar 17, 2017 3.415 3.778 3.404 3.647 2,033,337 +0.23(+6.79%)
Mar 16, 2017 3.420 3.420 3.376 3.415 289,339 +0.01(+0.38%)
Mar 15, 2017 3.386 3.448 3.366 3.402 324,059 +0.04(+1.23%)
Mar 14, 2017 3.350 3.394 3.312 3.361 180,925 -0.02(-0.69%)
Mar 13, 2017 3.389 3.337 3.384 257,031 +0.05(+1.55%)
Mar 10, 2017 3.366 3.379 3.312 3.332 362,968 -0.01(-0.15%)
Mar 09, 2017 3.389 3.404 3.330 3.337 414,723 -0.05(-1.44%)
Mar 08, 2017 3.399 3.425 3.379 3.386 245,350 +0.00(+0.08%)
Mar 07, 2017 3.374 3.394 3.356 3.384 209,633 -0.00(-0.08%)
Mar 06, 2017 3.446 3.448 3.374 3.386 356,580 -0.08(-2.23%)
Mar 03, 2017 3.469 3.507 3.443 3.464 288,473 -0.01(-0.22%)
Mar 02, 2017 3.505 3.515 3.440 3.471 322,156 -0.04(-1.03%)
Mar 01, 2017 3.474 3.520 3.464 3.507 573,467 +0.10(+2.95%)
Feb 28, 2017 3.518 3.520 3.379 3.407 599,923 -0.12(-3.43%)
Feb 27, 2017 3.502 3.538 3.479 3.528 1,035,002 +0.04(+1.11%)
Feb 24, 2017 3.384 3.497 3.364 3.489 693,377 +0.10(+2.95%)
Feb 23, 2017 3.420 3.423 3.318 3.389 477,514 -0.01(-0.30%)
Feb 22, 2017 3.412 3.436 3.379 3.400 393,520 -0.01(-0.30%)
Feb 21, 2017 3.430 3.443 3.395 3.410 324,148 +0.01(+0.15%)
Feb 17, 2017 3.405 3.405 3.405 0 +0.02(+0.61%)
Feb 16, 2017 3.379 3.395 3.348 3.384 330,700 +0.00(+0.00%)
Feb 15, 2017 3.379 3.392 3.333 3.384 339,535 +0.01(+0.23%)
Feb 14, 2017 3.351 3.382 3.289 3.377 536,102 +0.01(+0.38%)
Feb 13, 2017 3.400 3.464 3.351 3.364 400,034 -0.02(-0.68%)
Feb 10, 2017 3.354 3.395 3.323 3.387 316,261 +0.06(+1.93%)
Feb 09, 2017 3.297 3.361 3.295 3.323 338,045 +0.02(+0.54%)
Feb 08, 2017 3.330 3.359 3.251 3.305 333,809 -0.05(-1.53%)
Feb 07, 2017 3.341 3.356 3.274 3.356 627,784 +0.03(+0.93%)
Feb 06, 2017 3.333 3.387 3.310 3.325 395,638 -0.04(-1.22%)
Feb 03, 2017 3.302 3.377 3.302 3.366 356,256 +0.07(+2.26%)
Feb 02, 2017 3.351 3.366 3.288 3.292 485,510 -0.09(-2.80%)
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.