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: 4:10 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 (%)
Dec 31, 2019 3.235 3.303 3.235 3.253 425,788 +0.00(+0.08%)
Dec 30, 2019 3.251 3.301 3.235 3.251 405,146 -0.00(-0.08%)
Dec 27, 2019 3.280 3.282 3.224 3.253 537,758 -0.02(-0.72%)
Dec 26, 2019 3.238 3.293 3.232 3.277 506,147 +0.04(+1.38%)
Dec 24, 2019 3.222 3.238 3.193 3.232 189,281 +0.02(+0.57%)
Dec 23, 2019 3.251 3.277 3.198 3.214 561,656 -0.04(-1.37%)
Dec 20, 2019 3.371 3.390 3.245 3.259 2,639,280 -0.09(-2.59%)
Dec 19, 2019 3.379 3.400 3.319 3.345 984,554 -0.01(-0.31%)
Dec 18, 2019 3.474 3.495 3.343 3.356 752,134 -0.12(-3.55%)
Dec 17, 2019 3.222 3.524 3.174 3.479 2,408,372 +0.37(+11.91%)
Dec 16, 2019 3.075 3.172 3.075 3.109 477,180 +0.04(+1.28%)
Dec 13, 2019 3.009 3.088 3.009 3.069 385,799 +0.06(+2.01%)
Dec 12, 2019 2.970 3.054 2.970 3.009 360,153 +0.04(+1.24%)
Dec 11, 2019 2.972 3.017 2.946 2.972 241,560 +0.01(+0.44%)
Dec 10, 2019 3.038 3.046 2.954 2.959 253,203 -0.08(-2.76%)
Dec 09, 2019 3.072 3.098 3.038 3.043 294,095 -0.04(-1.45%)
Dec 06, 2019 3.059 3.121 3.059 3.088 369,803 +0.08(+2.53%)
Dec 05, 2019 3.033 3.062 2.999 3.012 404,396 -0.01(-0.26%)
Dec 04, 2019 2.901 3.042 2.875 3.020 386,462 +0.15(+5.31%)
Dec 03, 2019 2.867 2.886 2.815 2.867 454,607 -0.03(-0.91%)
Dec 02, 2019 2.946 2.967 2.891 2.894 223,127 -0.05(-1.78%)
Nov 29, 2019 2.933 2.951 2.922 2.946 118,824 -0.00(-0.09%)
Nov 27, 2019 2.949 2.964 2.887 2.949 130,180 +0.03(+0.89%)
Nov 26, 2019 2.996 3.019 2.915 2.923 222,428 -0.09(-2.86%)
Nov 25, 2019 2.933 3.019 2.915 3.009 218,289 +0.09(+3.23%)
Nov 22, 2019 2.941 2.941 2.902 2.915 108,355 -0.02(-0.62%)
Nov 21, 2019 2.936 2.951 2.881 2.933 149,791 +0.00(+0.09%)
Nov 20, 2019 2.983 2.996 2.920 2.930 283,509 -0.06(-1.92%)
Nov 19, 2019 2.983 3.014 2.977 2.988 205,604 -0.01(-0.17%)
Nov 18, 2019 3.121 3.121 2.990 2.993 343,982 -0.14(-4.50%)
Nov 15, 2019 3.158 3.179 3.111 3.134 290,608 +0.01(+0.25%)
Nov 14, 2019 3.150 3.228 3.090 3.126 392,558 -0.03(-1.07%)
Nov 13, 2019 3.147 3.199 3.142 3.160 301,459 -0.03(-0.82%)
Nov 12, 2019 3.226 3.270 3.165 3.186 204,398 -0.04(-1.13%)
Nov 11, 2019 3.257 3.330 3.207 3.223 267,298 +0.03(+0.90%)
Nov 08, 2019 3.168 3.205 3.147 3.194 284,865 +0.03(+0.82%)
Nov 07, 2019 3.262 3.265 3.155 3.168 286,611 -0.04(-1.30%)
Nov 06, 2019 3.299 3.314 3.194 3.210 412,859 -0.09(-2.77%)
Nov 05, 2019 3.351 3.390 3.299 3.301 415,822 -0.03(-1.02%)
Nov 04, 2019 3.333 3.343 3.280 3.335 280,917 +0.05(+1.59%)
Nov 01, 2019 3.259 3.306 3.239 3.283 245,811 +0.06(+1.95%)
Oct 31, 2019 3.270 3.270 3.189 3.220 219,307 -0.05(-1.44%)
Oct 30, 2019 3.296 3.296 3.226 3.267 241,913 -0.03(-1.03%)
Oct 29, 2019 3.317 3.340 3.278 3.301 375,922 -0.04(-1.17%)
Oct 28, 2019 3.273 3.361 3.273 3.340 247,947 +0.08(+2.57%)
Oct 25, 2019 3.207 3.273 3.173 3.257 166,937 +0.05(+1.46%)
Oct 24, 2019 3.233 3.244 3.189 3.210 149,213 -0.01(-0.24%)
Oct 23, 2019 3.181 3.223 3.168 3.218 204,486 +0.04(+1.15%)
Oct 22, 2019 3.223 3.223 3.131 3.181 193,715 -0.04(-1.38%)
Oct 21, 2019 3.171 3.226 3.168 3.226 314,822 +0.11(+3.43%)
Oct 18, 2019 3.155 3.194 3.101 3.118 207,139 -0.07(-2.13%)
Oct 17, 2019 3.124 3.186 3.124 3.186 329,000 +0.06(+1.84%)
Oct 16, 2019 3.100 3.173 3.100 3.129 168,518 +0.01(+0.34%)
Oct 15, 2019 3.069 3.121 3.057 3.118 202,874 +0.05(+1.79%)
Oct 14, 2019 3.030 3.071 3.011 3.064 143,232 +0.01(+0.26%)
Oct 11, 2019 3.037 3.116 3.037 3.056 262,275 +0.09(+2.90%)
Oct 10, 2019 2.983 3.014 2.970 2.970 182,796 +0.00(+0.00%)
Oct 09, 2019 2.957 3.004 2.925 2.970 197,843 +0.05(+1.88%)
Oct 08, 2019 2.959 2.959 2.902 2.915 334,000 -0.08(-2.62%)
Oct 07, 2019 2.988 3.032 2.980 2.993 228,700 -0.01(-0.26%)
Oct 04, 2019 2.964 3.024 2.957 3.001 178,806 +0.03(+1.06%)
Oct 03, 2019 2.962 2.996 2.911 2.970 252,389 +0.00(+0.09%)
Oct 02, 2019 3.045 3.045 2.909 2.967 447,062 -0.08(-2.66%)
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.