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 (%)
May 31, 2018 3.531 3.539 3.439 3.442 218,946 -0.09(-2.60%)
May 30, 2018 3.519 3.562 3.519 3.534 344,655 +0.04(+1.09%)
May 29, 2018 3.501 3.544 3.480 3.496 248,050 -0.02(-0.65%)
May 25, 2018 3.519 3.519 3.519 0 -0.04(-1.14%)
May 24, 2018 3.496 3.562 3.492 3.559 298,593 +0.06(+1.82%)
May 23, 2018 3.430 3.501 3.422 3.496 224,636 +0.06(+1.78%)
May 22, 2018 3.463 3.491 3.424 3.435 260,160 -0.01(-0.15%)
May 21, 2018 3.460 3.496 3.407 3.440 229,180 +0.00(+0.07%)
May 18, 2018 3.430 3.465 3.399 3.437 456,073 +0.03(+0.75%)
May 17, 2018 3.262 3.419 3.262 3.412 305,487 +0.16(+4.77%)
May 16, 2018 3.229 3.289 3.216 3.257 269,924 +0.03(+0.79%)
May 15, 2018 3.025 3.272 3.025 3.231 550,630 +0.20(+6.72%)
May 14, 2018 2.946 3.035 2.939 3.028 569,539 +0.09(+3.03%)
May 11, 2018 2.926 2.954 2.888 2.939 166,107 +0.02(+0.61%)
May 10, 2018 3.015 3.030 2.885 2.921 332,450 -0.09(-2.88%)
May 09, 2018 2.989 3.022 2.967 3.007 151,415 +0.03(+1.11%)
May 08, 2018 2.949 3.028 2.941 2.974 240,453 +0.01(+0.17%)
May 07, 2018 2.984 3.030 2.961 2.969 133,075 -0.01(-0.34%)
May 04, 2018 2.936 3.022 2.933 2.979 159,669 +0.03(+0.86%)
May 03, 2018 3.022 3.081 2.949 2.954 219,043 -0.07(-2.36%)
May 02, 2018 2.969 3.040 2.961 3.025 121,126 +0.04(+1.36%)
May 01, 2018 2.972 2.989 2.885 2.984 176,723 +0.01(+0.26%)
Apr 30, 2018 2.972 3.056 2.972 2.977 653,546 +0.01(+0.26%)
Apr 27, 2018 3.017 3.025 2.964 2.969 113,363 -0.04(-1.44%)
Apr 26, 2018 3.007 3.028 2.984 3.012 115,525 +0.01(+0.17%)
Apr 25, 2018 3.002 3.025 2.964 3.007 102,389 -0.00(-0.08%)
Apr 24, 2018 3.050 3.066 2.992 3.010 127,415 -0.03(-1.09%)
Apr 23, 2018 3.099 3.099 3.040 3.043 199,650 -0.04(-1.32%)
Apr 20, 2018 3.099 3.115 3.061 3.084 160,105 -0.03(-0.82%)
Apr 19, 2018 3.129 3.152 3.099 3.109 109,244 -0.02(-0.65%)
Apr 18, 2018 3.129 3.175 3.119 3.129 214,849 +0.01(+0.24%)
Apr 17, 2018 3.117 3.137 3.052 3.122 271,091 +0.02(+0.74%)
Apr 16, 2018 3.063 3.124 3.063 3.099 161,768 +0.05(+1.75%)
Apr 13, 2018 3.048 3.061 3.015 3.045 225,721 +0.00(+0.08%)
Apr 12, 2018 3.063 3.066 3.010 3.043 268,096 -0.01(-0.33%)
Apr 11, 2018 2.974 3.058 2.974 3.053 241,251 +0.05(+1.69%)
Apr 10, 2018 2.959 3.028 2.931 3.002 644,302 +0.08(+2.70%)
Apr 09, 2018 2.949 2.967 2.903 2.923 698,413 +0.00(+0.09%)
Apr 06, 2018 3.017 3.044 2.908 2.921 270,808 -0.10(-3.37%)
Apr 05, 2018 3.000 3.040 2.987 3.022 272,734 +0.03(+1.11%)
Apr 04, 2018 2.951 3.002 2.880 2.989 234,325 -0.01(-0.34%)
Apr 03, 2018 3.025 3.025 2.963 3.000 299,076 -0.00(-0.08%)
Apr 02, 2018 3.053 3.078 2.974 3.002 341,345 -0.05(-1.58%)
Mar 29, 2018 3.050 3.050 3.050 0 -0.09(-2.84%)
Mar 28, 2018 3.145 3.183 3.118 3.140 362,263 -0.00(-0.08%)
Mar 27, 2018 3.264 3.279 3.137 3.142 321,233 -0.11(-3.29%)
Mar 26, 2018 3.198 3.267 3.168 3.249 294,175 +0.10(+3.23%)
Mar 23, 2018 3.259 3.269 3.147 3.147 290,622 -0.11(-3.43%)
Mar 22, 2018 3.300 3.361 3.257 3.259 153,883 -0.07(-2.21%)
Mar 21, 2018 3.290 3.363 3.274 3.333 135,398 +0.04(+1.24%)
Mar 20, 2018 3.343 3.343 3.283 3.292 252,736 -0.05(-1.45%)
Mar 19, 2018 3.371 3.430 3.328 3.341 291,852 -0.11(-3.10%)
Mar 16, 2018 3.386 3.483 3.356 3.447 936,260 +0.06(+1.65%)
Mar 15, 2018 3.386 3.427 3.366 3.391 284,423 +0.03(+0.76%)
Mar 14, 2018 3.424 3.452 3.358 3.366 245,676 -0.04(-1.27%)
Mar 13, 2018 3.437 3.452 3.397 3.409 113,033 -0.02(-0.52%)
Mar 12, 2018 3.397 3.445 3.389 3.427 165,246 +0.03(+0.90%)
Mar 09, 2018 3.320 3.402 3.300 3.397 244,631 +0.09(+2.77%)
Mar 08, 2018 3.282 3.307 3.234 3.305 160,046 +0.03(+0.93%)
Mar 07, 2018 3.292 3.274 166,374 +0.04(+1.26%)
Mar 06, 2018 3.201 3.267 3.137 3.234 266,791 +0.05(+1.68%)
Mar 05, 2018 3.106 3.206 3.073 3.180 201,116 +0.06(+1.79%)
Mar 02, 2018 3.030 3.137 3.030 3.124 161,556 +0.06(+1.99%)
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.