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

Futurefuel Corp (NY: FF )

4.330 -0.040 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2017 3.711 3.711 3.650 3.655 338,761 -0.06(-1.69%)
Jul 28, 2017 3.680 3.733 3.658 3.718 145,573 +0.04(+1.09%)
Jul 27, 2017 3.670 3.733 3.643 3.678 136,475 +0.01(+0.21%)
Jul 26, 2017 3.746 3.756 3.660 3.670 257,034 -0.08(-2.08%)
Jul 25, 2017 3.733 3.821 3.706 3.748 285,916 +0.02(+0.61%)
Jul 24, 2017 3.708 3.761 3.673 3.726 198,131 +0.02(+0.54%)
Jul 21, 2017 3.771 3.771 3.675 3.706 254,027 +0.01(+0.20%)
Jul 20, 2017 3.748 3.756 3.650 3.698 149,496 -0.06(-1.54%)
Jul 19, 2017 3.753 3.798 3.738 3.756 278,165 +0.00(+0.00%)
Jul 18, 2017 3.748 3.786 3.726 3.756 176,737 -0.02(-0.53%)
Jul 17, 2017 3.766 3.821 3.731 3.776 394,079 +0.00(+0.00%)
Jul 14, 2017 3.776 3.804 3.703 3.776 252,163 -0.01(-0.13%)
Jul 13, 2017 3.746 3.786 3.697 3.781 251,358 +0.03(+0.87%)
Jul 12, 2017 3.736 3.791 3.726 3.748 189,368 +0.03(+0.74%)
Jul 11, 2017 3.753 3.761 3.674 3.721 461,909 -0.02(-0.54%)
Jul 10, 2017 3.766 3.793 3.736 3.741 446,267 -0.05(-1.32%)
Jul 07, 2017 3.736 3.801 3.673 3.791 259,846 +0.06(+1.61%)
Jul 06, 2017 3.686 3.751 3.651 3.731 388,439 +0.02(+0.54%)
Jul 05, 2017 3.786 3.786 3.680 3.711 449,736 -0.08(-2.12%)
Jul 03, 2017 3.798 3.820 3.712 3.791 168,277 +0.00(+0.07%)
Jun 30, 2017 3.801 3.831 3.708 3.788 273,827 -0.01(-0.20%)
Jun 29, 2017 3.766 3.804 3.722 3.796 341,286 +0.03(+0.87%)
Jun 28, 2017 3.728 3.766 3.711 3.763 453,357 +0.05(+1.22%)
Jun 27, 2017 3.726 3.732 3.696 3.718 358,732 -0.01(-0.20%)
Jun 26, 2017 3.716 3.728 3.691 3.726 256,074 +0.00(+0.00%)
Jun 23, 2017 3.706 3.753 3.642 3.726 857,857 +0.03(+0.68%)
Jun 22, 2017 3.693 3.728 3.655 3.701 253,322 +0.02(+0.55%)
Jun 21, 2017 3.728 3.728 3.658 3.680 260,217 -0.05(-1.21%)
Jun 20, 2017 3.723 3.728 3.638 3.726 360,043 +0.00(+0.00%)
Jun 19, 2017 3.726 3.736 3.691 3.726 455,273 +0.03(+0.68%)
Jun 16, 2017 3.658 3.716 3.648 3.701 841,804 -0.01(-0.34%)
Jun 15, 2017 3.640 3.731 3.600 3.713 657,949 +0.03(+0.82%)
Jun 14, 2017 3.756 3.756 3.641 3.683 199,290 -0.07(-1.74%)
Jun 13, 2017 3.723 3.751 3.653 3.748 444,271 +0.04(+0.95%)
Jun 12, 2017 3.711 3.814 3.679 3.713 278,846 +0.00(+0.07%)
Jun 09, 2017 3.600 3.746 3.567 3.711 446,076 +0.12(+3.43%)
Jun 08, 2017 3.527 3.650 3.477 3.588 282,741 +0.06(+1.64%)
Jun 07, 2017 3.540 3.565 3.502 3.530 358,617 -0.02(-0.57%)
Jun 06, 2017 3.495 3.590 3.495 3.550 246,992 +0.01(+0.35%)
Jun 05, 2017 3.522 3.608 3.507 3.537 337,239 +0.00(+0.00%)
Jun 02, 2017 3.429 3.691 3.417 3.537 381,875 +0.11(+3.15%)
Jun 01, 2017 3.419 3.434 3.359 3.429 432,409 +0.03(+0.89%)
May 31, 2017 3.444 3.444 3.354 3.399 324,975 -0.04(-1.10%)
May 30, 2017 3.482 3.525 3.419 3.437 274,022 -0.05(-1.37%)
May 26, 2017 3.457 3.500 3.440 3.485 206,992 +0.01(+0.36%)
May 25, 2017 3.487 3.512 3.398 3.472 183,338 -0.01(-0.43%)
May 24, 2017 3.520 3.562 3.472 3.487 177,909 -0.04(-1.13%)
May 23, 2017 3.542 3.542 3.474 3.527 219,741 +0.00(+0.14%)
May 22, 2017 3.510 3.540 3.477 3.522 271,334 +0.01(+0.43%)
May 19, 2017 3.527 3.572 3.502 3.507 261,981 -0.02(-0.64%)
May 18, 2017 3.520 3.575 3.502 3.530 277,411 -0.00(-0.14%)
May 17, 2017 3.675 3.642 3.505 3.535 460,905 -0.14(-3.81%)
May 16, 2017 3.745 3.752 3.667 3.675 403,307 -0.07(-1.87%)
May 15, 2017 3.762 3.820 3.735 3.745 366,708 -0.01(-0.20%)
May 12, 2017 3.742 3.812 3.687 3.752 405,700 -0.00(-0.07%)
May 11, 2017 3.772 3.772 3.720 3.755 639,759 -0.05(-1.31%)
May 10, 2017 3.875 3.875 3.637 3.805 1,157,242 -0.28(-6.91%)
May 09, 2017 4.067 4.097 4.040 4.087 558,327 +0.02(+0.43%)
May 08, 2017 4.032 4.075 3.975 4.070 474,002 +0.03(+0.81%)
May 05, 2017 3.880 4.042 3.875 4.037 1,292,583 +0.18(+4.67%)
May 04, 2017 3.892 3.892 3.817 3.857 207,452 -0.02(-0.45%)
May 03, 2017 3.860 3.892 3.820 3.875 260,737 -0.00(-0.06%)
May 02, 2017 3.907 3.907 3.830 3.877 328,204 -0.01(-0.32%)
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.