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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 3.477 3.531 3.447 3.449 373,054 -0.01(-0.30%)
Aug 30, 2017 3.378 3.488 3.370 3.460 226,038 +0.07(+2.19%)
Aug 29, 2017 3.368 3.421 3.337 3.385 242,951 -0.01(-0.15%)
Aug 28, 2017 3.434 3.434 3.375 3.390 255,140 -0.04(-1.26%)
Aug 25, 2017 3.388 3.441 3.383 3.434 105,900 +0.06(+1.74%)
Aug 24, 2017 3.365 3.390 3.299 3.375 167,283 +0.02(+0.53%)
Aug 23, 2017 3.375 3.439 3.342 3.357 286,436 -0.04(-1.27%)
Aug 22, 2017 3.337 3.416 3.337 3.401 169,391 +0.07(+2.06%)
Aug 21, 2017 3.357 3.357 3.304 3.332 224,944 -0.03(-0.98%)
Aug 18, 2017 3.286 3.380 3.286 3.365 289,000 +0.05(+1.38%)
Aug 17, 2017 3.388 3.424 3.314 3.319 248,526 -0.07(-2.18%)
Aug 16, 2017 3.446 3.467 3.393 3.393 245,954 -0.04(-1.26%)
Aug 15, 2017 3.418 3.459 3.396 3.436 305,786 +0.02(+0.45%)
Aug 14, 2017 3.347 3.454 3.334 3.421 390,236 +0.08(+2.44%)
Aug 11, 2017 3.311 3.411 3.286 3.340 534,067 +0.00(+0.08%)
Aug 10, 2017 3.694 3.729 3.337 3.337 495,976 -0.37(-10.09%)
Aug 09, 2017 3.734 3.770 3.696 3.711 324,704 -0.07(-1.82%)
Aug 08, 2017 3.793 3.857 3.714 3.780 337,074 -0.02(-0.40%)
Aug 07, 2017 3.711 3.803 3.696 3.795 407,400 +0.08(+2.19%)
Aug 04, 2017 3.732 3.765 3.706 3.714 171,354 +0.01(+0.14%)
Aug 03, 2017 3.750 3.767 3.696 3.709 128,438 -0.03(-0.88%)
Aug 02, 2017 3.783 3.783 3.732 3.742 150,492 -0.05(-1.34%)
Aug 01, 2017 3.709 3.816 3.709 3.793 325,745 +0.08(+2.27%)
Jul 31, 2017 3.765 3.765 3.704 3.709 333,875 -0.06(-1.69%)
Jul 28, 2017 3.734 3.788 3.711 3.773 143,473 +0.04(+1.09%)
Jul 27, 2017 3.724 3.788 3.696 3.732 134,507 +0.01(+0.21%)
Jul 26, 2017 3.801 3.811 3.714 3.724 253,327 -0.08(-2.08%)
Jul 25, 2017 3.788 3.877 3.760 3.803 281,792 +0.02(+0.61%)
Jul 24, 2017 3.762 3.816 3.727 3.780 195,273 +0.02(+0.54%)
Jul 21, 2017 3.826 3.826 3.729 3.760 250,363 +0.01(+0.20%)
Jul 20, 2017 3.803 3.811 3.704 3.752 147,340 -0.06(-1.54%)
Jul 19, 2017 3.808 3.854 3.793 3.811 274,153 +0.00(+0.00%)
Jul 18, 2017 3.803 3.841 3.780 3.811 174,188 -0.02(-0.53%)
Jul 17, 2017 3.821 3.877 3.785 3.831 388,395 +0.00(+0.00%)
Jul 14, 2017 3.831 3.859 3.757 3.831 248,526 -0.01(-0.13%)
Jul 13, 2017 3.801 3.841 3.751 3.836 247,733 +0.03(+0.87%)
Jul 12, 2017 3.790 3.846 3.780 3.803 186,636 +0.03(+0.74%)
Jul 11, 2017 3.808 3.816 3.728 3.775 455,247 -0.02(-0.54%)
Jul 10, 2017 3.821 3.849 3.790 3.795 439,830 -0.05(-1.32%)
Jul 07, 2017 3.790 3.857 3.727 3.846 256,098 +0.06(+1.61%)
Jul 06, 2017 3.739 3.806 3.705 3.785 382,836 +0.02(+0.54%)
Jul 05, 2017 3.841 3.841 3.734 3.765 443,250 -0.08(-2.12%)
Jul 03, 2017 3.854 3.876 3.766 3.846 165,850 +0.00(+0.07%)
Jun 30, 2017 3.857 3.887 3.763 3.844 269,878 -0.01(-0.20%)
Jun 29, 2017 3.821 3.859 3.776 3.852 336,364 +0.03(+0.87%)
Jun 28, 2017 3.783 3.821 3.765 3.818 446,818 +0.05(+1.22%)
Jun 27, 2017 3.780 3.787 3.750 3.773 353,558 -0.01(-0.20%)
Jun 26, 2017 3.770 3.783 3.745 3.780 252,381 +0.00(+0.00%)
Jun 23, 2017 3.760 3.808 3.695 3.780 845,484 +0.03(+0.68%)
Jun 22, 2017 3.747 3.783 3.709 3.755 249,668 +0.02(+0.55%)
Jun 21, 2017 3.783 3.783 3.711 3.734 256,463 -0.05(-1.21%)
Jun 20, 2017 3.778 3.783 3.691 3.780 354,850 +0.00(+0.00%)
Jun 19, 2017 3.780 3.790 3.745 3.780 448,706 +0.03(+0.68%)
Jun 16, 2017 3.711 3.770 3.701 3.755 829,663 -0.01(-0.34%)
Jun 15, 2017 3.694 3.785 3.653 3.767 648,459 +0.03(+0.82%)
Jun 14, 2017 3.811 3.811 3.694 3.737 196,415 -0.07(-1.74%)
Jun 13, 2017 3.778 3.806 3.706 3.803 437,863 +0.04(+0.95%)
Jun 12, 2017 3.765 3.869 3.733 3.767 274,824 +0.00(+0.07%)
Jun 09, 2017 3.653 3.801 3.620 3.765 439,642 +0.12(+3.43%)
Jun 08, 2017 3.579 3.704 3.528 3.640 278,663 +0.06(+1.64%)
Jun 07, 2017 3.592 3.617 3.553 3.582 353,445 -0.02(-0.57%)
Jun 06, 2017 3.546 3.643 3.546 3.602 243,430 +0.01(+0.35%)
Jun 05, 2017 3.574 3.660 3.559 3.589 332,375 +0.00(+0.00%)
Jun 02, 2017 3.480 3.745 3.467 3.589 376,367 +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.