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 (%)
Oct 31, 2017 3.879 3.959 3.865 3.944 254,192 +0.10(+2.57%)
Oct 30, 2017 3.965 3.970 3.837 3.845 218,019 -0.11(-2.82%)
Oct 27, 2017 3.985 4.024 3.944 3.957 226,340 -0.01(-0.26%)
Oct 26, 2017 4.006 4.027 3.954 3.967 180,352 -0.02(-0.39%)
Oct 25, 2017 3.926 3.988 3.913 3.983 192,773 +0.05(+1.25%)
Oct 24, 2017 3.949 3.985 3.918 3.933 223,277 +0.02(+0.40%)
Oct 23, 2017 3.980 3.983 3.913 3.918 141,920 -0.04(-1.11%)
Oct 20, 2017 3.933 3.967 3.933 3.962 305,692 +0.07(+1.73%)
Oct 19, 2017 3.949 3.965 3.850 3.895 322,970 -0.08(-1.90%)
Oct 18, 2017 3.988 4.009 3.967 3.970 202,684 -0.00(-0.07%)
Oct 17, 2017 4.014 4.040 3.954 3.972 166,046 -0.04(-1.10%)
Oct 16, 2017 4.004 4.063 3.993 4.017 183,470 +0.02(+0.45%)
Oct 13, 2017 4.011 4.030 3.959 3.998 277,975 -0.00(-0.06%)
Oct 12, 2017 3.965 4.032 3.965 4.001 251,740 +0.02(+0.39%)
Oct 11, 2017 4.019 4.058 3.975 3.985 372,052 -0.04(-0.97%)
Oct 10, 2017 4.066 4.115 4.014 4.024 228,238 -0.01(-0.13%)
Oct 09, 2017 4.048 4.058 4.006 4.030 307,732 +0.00(+0.00%)
Oct 06, 2017 4.084 4.096 4.006 4.030 309,179 -0.09(-2.08%)
Oct 05, 2017 4.154 4.162 4.101 4.115 286,473 -0.03(-0.75%)
Oct 04, 2017 4.209 4.209 4.126 4.147 263,148 -0.07(-1.60%)
Oct 03, 2017 4.209 4.214 4.157 4.214 322,662 +0.01(+0.25%)
Oct 02, 2017 4.092 4.209 4.082 4.204 383,884 +0.11(+2.80%)
Sep 29, 2017 4.128 4.136 4.076 4.089 293,171 -0.05(-1.25%)
Sep 28, 2017 4.126 4.147 4.058 4.141 266,797 +0.01(+0.31%)
Sep 27, 2017 4.048 4.152 4.032 4.128 328,609 +0.10(+2.45%)
Sep 26, 2017 4.001 4.059 3.988 4.030 271,362 +0.05(+1.17%)
Sep 25, 2017 3.957 4.004 3.931 3.983 220,848 +0.01(+0.20%)
Sep 22, 2017 3.900 3.980 3.887 3.975 238,018 +0.08(+2.00%)
Sep 21, 2017 3.887 3.928 3.887 3.897 201,110 -0.01(-0.13%)
Sep 20, 2017 3.897 3.944 3.887 3.902 318,189 -0.00(-0.07%)
Sep 19, 2017 3.869 3.926 3.866 3.905 380,428 +0.03(+0.80%)
Sep 18, 2017 3.882 3.957 3.863 3.874 444,960 -0.01(-0.33%)
Sep 15, 2017 3.858 3.900 3.754 3.887 1,988,397 +0.04(+1.01%)
Sep 14, 2017 3.827 3.887 3.814 3.848 403,364 +0.01(+0.34%)
Sep 13, 2017 3.723 3.845 3.723 3.835 538,303 +0.10(+2.79%)
Sep 12, 2017 3.778 3.824 3.723 3.731 324,429 -0.04(-1.03%)
Sep 11, 2017 3.728 3.785 3.728 3.770 282,794 +0.08(+2.04%)
Sep 08, 2017 3.606 3.731 3.606 3.694 323,582 +0.08(+2.08%)
Sep 07, 2017 3.575 3.645 3.523 3.619 270,439 +0.03(+0.72%)
Sep 06, 2017 3.578 3.637 3.523 3.593 289,914 +0.03(+0.80%)
Sep 05, 2017 3.544 3.611 3.497 3.565 326,811 +0.02(+0.59%)
Sep 01, 2017 3.510 3.552 3.494 3.544 198,889 +0.04(+1.19%)
Aug 31, 2017 3.531 3.585 3.500 3.502 367,422 -0.01(-0.30%)
Aug 30, 2017 3.429 3.541 3.422 3.513 222,626 +0.08(+2.19%)
Aug 29, 2017 3.419 3.473 3.388 3.437 239,283 -0.01(-0.15%)
Aug 28, 2017 3.486 3.486 3.427 3.442 251,289 -0.04(-1.26%)
Aug 25, 2017 3.440 3.494 3.435 3.486 104,301 +0.06(+1.74%)
Aug 24, 2017 3.417 3.442 3.349 3.427 164,757 +0.02(+0.53%)
Aug 23, 2017 3.427 3.492 3.393 3.409 282,112 -0.04(-1.27%)
Aug 22, 2017 3.388 3.468 3.388 3.453 166,834 +0.07(+2.06%)
Aug 21, 2017 3.409 3.409 3.354 3.383 221,548 -0.03(-0.98%)
Aug 18, 2017 3.336 3.432 3.336 3.417 284,637 +0.05(+1.38%)
Aug 17, 2017 3.440 3.476 3.365 3.370 244,774 -0.08(-2.18%)
Aug 16, 2017 3.499 3.520 3.445 3.445 242,241 -0.04(-1.26%)
Aug 15, 2017 3.471 3.512 3.448 3.489 301,170 +0.02(+0.45%)
Aug 14, 2017 3.398 3.507 3.386 3.473 384,345 +0.08(+2.44%)
Aug 11, 2017 3.362 3.463 3.336 3.391 526,005 +0.00(+0.08%)
Aug 10, 2017 3.750 3.786 3.388 3.388 488,489 -0.38(-10.09%)
Aug 09, 2017 3.792 3.828 3.753 3.768 319,803 -0.07(-1.82%)
Aug 08, 2017 3.851 3.916 3.771 3.838 331,986 -0.02(-0.40%)
Aug 07, 2017 3.768 3.861 3.753 3.854 401,250 +0.08(+2.19%)
Aug 04, 2017 3.789 3.823 3.763 3.771 168,767 +0.01(+0.14%)
Aug 03, 2017 3.807 3.825 3.753 3.766 126,499 -0.03(-0.89%)
Aug 02, 2017 3.841 3.841 3.789 3.799 148,220 -0.05(-1.34%)
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.