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

Futurefuel Corp (NY: FF )

5.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2017 3.548 3.548 3.455 3.502 315,453 -0.04(-1.10%)
May 30, 2017 3.587 3.631 3.523 3.541 265,993 -0.05(-1.37%)
May 26, 2017 3.562 3.605 3.544 3.590 200,927 +0.01(+0.36%)
May 25, 2017 3.592 3.618 3.501 3.577 177,966 -0.02(-0.43%)
May 24, 2017 3.626 3.670 3.577 3.592 172,696 -0.04(-1.13%)
May 23, 2017 3.649 3.649 3.579 3.634 213,302 +0.01(+0.14%)
May 22, 2017 3.616 3.647 3.582 3.628 263,384 +0.02(+0.43%)
May 19, 2017 3.634 3.680 3.608 3.613 254,305 -0.02(-0.64%)
May 18, 2017 3.626 3.683 3.608 3.636 269,282 -0.01(-0.14%)
May 17, 2017 3.786 3.752 3.610 3.641 447,400 -0.14(-3.81%)
May 16, 2017 3.858 3.865 3.778 3.786 391,490 -0.07(-1.87%)
May 15, 2017 3.876 3.935 3.847 3.858 355,963 -0.01(-0.20%)
May 12, 2017 3.855 3.927 3.798 3.865 393,812 -0.00(-0.07%)
May 11, 2017 3.886 3.886 3.832 3.868 621,013 -0.05(-1.31%)
May 10, 2017 3.992 3.992 3.747 3.919 1,123,333 -0.29(-6.91%)
May 09, 2017 4.190 4.221 4.162 4.210 541,967 +0.02(+0.43%)
May 08, 2017 4.154 4.198 4.095 4.192 460,113 +0.03(+0.81%)
May 05, 2017 3.997 4.164 3.992 4.159 1,254,709 +0.19(+4.67%)
May 04, 2017 4.010 4.010 3.932 3.974 201,373 -0.02(-0.45%)
May 03, 2017 3.976 4.010 3.935 3.992 253,097 -0.00(-0.06%)
May 02, 2017 4.025 4.025 3.945 3.994 318,587 -0.01(-0.32%)
May 01, 2017 3.979 4.040 3.958 4.007 356,576 +0.03(+0.65%)
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%)
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.