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

Futurefuel Corp (NY: FF )

5.560 -0.180 (-3.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2020 6.671 6.842 6.604 6.775 424,734 -0.01(-0.08%)
May 28, 2020 6.651 6.917 6.615 6.780 500,006 +0.12(+1.78%)
May 27, 2020 6.522 6.677 6.401 6.662 438,178 +0.26(+4.11%)
May 26, 2020 6.419 6.530 6.347 6.399 258,753 +0.09(+1.39%)
May 22, 2020 6.244 6.316 6.162 6.311 250,190 +0.12(+1.92%)
May 21, 2020 6.027 6.244 6.027 6.192 372,533 +0.12(+2.04%)
May 20, 2020 6.347 6.352 5.976 6.069 399,812 -0.11(-1.83%)
May 19, 2020 6.074 6.363 6.012 6.182 565,421 +0.04(+0.67%)
May 18, 2020 6.007 6.198 6.007 6.141 850,715 +0.26(+4.47%)
May 15, 2020 5.553 5.893 5.476 5.878 672,023 +0.37(+6.64%)
May 14, 2020 5.326 5.527 5.208 5.512 498,106 +0.07(+1.23%)
May 13, 2020 5.404 5.465 5.275 5.445 424,720 -0.04(-0.75%)
May 12, 2020 5.538 5.636 5.465 5.486 524,248 -0.07(-1.30%)
May 11, 2020 5.543 5.667 5.434 5.558 446,179 +0.03(+0.56%)
May 08, 2020 5.321 5.527 5.166 5.527 409,032 +0.31(+5.93%)
May 07, 2020 5.202 5.244 5.105 5.218 337,668 +0.05(+1.00%)
May 06, 2020 5.197 5.285 5.138 5.166 253,334 -0.03(-0.50%)
May 05, 2020 5.290 5.334 5.161 5.192 413,171 +0.00(+0.00%)
May 04, 2020 5.249 5.298 5.079 5.192 192,922 -0.17(-3.08%)
May 01, 2020 5.269 5.373 5.187 5.357 233,899 +0.01(+0.10%)
Apr 30, 2020 5.543 5.543 5.342 5.352 324,755 -0.29(-5.21%)
Apr 29, 2020 5.543 5.687 5.522 5.646 320,498 +0.17(+3.01%)
Apr 28, 2020 5.517 5.543 5.362 5.481 277,540 +0.06(+1.05%)
Apr 27, 2020 5.285 5.450 5.208 5.424 249,331 +0.16(+3.04%)
Apr 24, 2020 5.295 5.409 5.172 5.264 252,711 -0.02(-0.39%)
Apr 23, 2020 5.202 5.419 5.187 5.285 328,378 +0.11(+2.19%)
Apr 22, 2020 5.074 5.213 4.976 5.172 479,064 +0.15(+2.98%)
Apr 21, 2020 4.764 5.068 4.728 5.022 854,100 +0.07(+1.46%)
Apr 20, 2020 4.950 5.120 4.790 4.950 963,194 +0.05(+1.05%)
Apr 17, 2020 4.671 4.973 4.671 4.898 1,637,313 +0.40(+8.79%)
Apr 16, 2020 4.663 4.738 4.465 4.502 968,493 -0.08(-1.71%)
Apr 15, 2020 4.718 4.745 4.546 4.581 690,912 -0.24(-4.96%)
Apr 14, 2020 4.953 5.004 4.765 4.820 548,193 -0.08(-1.68%)
Apr 13, 2020 4.996 5.004 4.843 4.902 491,908 -0.10(-1.96%)
Apr 09, 2020 5.094 5.173 4.922 5.000 841,369 +0.00(+0.08%)
Apr 08, 2020 5.043 5.090 4.937 4.996 579,008 +0.02(+0.47%)
Apr 07, 2020 5.094 5.094 4.906 4.973 1,124,226 +0.02(+0.48%)
Apr 06, 2020 4.734 4.961 4.636 4.949 532,609 +0.31(+6.76%)
Apr 03, 2020 4.753 4.863 4.542 4.636 506,811 -0.18(-3.74%)
Apr 02, 2020 4.687 4.871 4.663 4.816 425,796 +0.10(+2.08%)
Apr 01, 2020 4.299 4.718 4.252 4.718 523,907 +0.30(+6.83%)
Mar 31, 2020 4.683 4.683 4.350 4.416 540,857 -0.22(-4.73%)
Mar 30, 2020 4.495 4.644 4.150 4.636 602,011 +0.26(+6.00%)
Mar 27, 2020 4.236 4.461 4.205 4.373 418,515 -0.05(-1.24%)
Mar 26, 2020 4.052 4.502 4.048 4.428 762,838 +0.38(+9.50%)
Mar 25, 2020 4.193 4.263 3.985 4.044 635,395 -0.03(-0.67%)
Mar 24, 2020 4.005 4.421 3.993 4.071 762,231 +0.26(+6.89%)
Mar 23, 2020 3.828 3.962 3.719 3.809 434,487 -0.07(-1.82%)
Mar 20, 2020 4.075 4.122 3.723 3.879 498,645 -0.24(-5.89%)
Mar 19, 2020 4.107 4.271 3.923 4.122 463,373 +0.02(+0.48%)
Mar 18, 2020 4.491 4.597 4.028 4.103 374,494 -0.58(-12.46%)
Mar 17, 2020 4.095 4.698 3.899 4.687 566,904 +0.63(+15.56%)
Mar 16, 2020 3.660 4.181 3.660 4.056 497,604 +0.04(+0.98%)
Mar 13, 2020 3.738 4.017 3.574 4.017 759,452 +0.47(+13.38%)
Mar 12, 2020 3.491 3.781 3.429 3.542 662,009 -0.14(-3.93%)
Mar 11, 2020 3.636 3.707 3.570 3.687 287,382 -0.07(-1.77%)
Mar 10, 2020 3.711 3.754 3.572 3.754 285,407 +0.16(+4.36%)
Mar 09, 2020 3.864 3.942 3.554 3.597 369,602 -0.43(-10.61%)
Mar 06, 2020 3.864 4.044 3.864 4.024 363,138 -0.00(-0.10%)
Mar 05, 2020 3.977 4.064 3.919 4.028 286,915 -0.07(-1.63%)
Mar 04, 2020 4.083 4.103 3.919 4.095 362,028 +0.09(+2.25%)
Mar 03, 2020 4.079 4.193 3.938 4.005 316,971 -0.09(-2.20%)
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.