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, 2019 2.745 2.745 2.691 2.696 496,686 -0.09(-3.35%)
May 30, 2019 2.776 2.811 2.722 2.789 878,219 +0.01(+0.47%)
May 29, 2019 2.776 2.795 2.745 2.776 384,236 -0.01(-0.37%)
May 28, 2019 2.815 2.836 2.782 2.787 607,015 -0.04(-1.28%)
May 24, 2019 2.838 2.900 2.802 2.823 310,904 -0.00(-0.09%)
May 23, 2019 2.836 2.872 2.774 2.826 584,857 -0.02(-0.82%)
May 22, 2019 2.916 2.921 2.836 2.849 290,438 -0.08(-2.65%)
May 21, 2019 2.893 2.950 2.867 2.926 335,626 +0.04(+1.34%)
May 20, 2019 2.862 2.921 2.837 2.888 806,436 +0.00(+0.09%)
May 17, 2019 2.934 2.962 2.875 2.885 418,540 -0.08(-2.70%)
May 16, 2019 3.014 3.027 2.942 2.965 325,079 -0.04(-1.20%)
May 15, 2019 3.014 3.036 2.973 3.001 430,992 -0.03(-0.94%)
May 14, 2019 2.952 3.061 2.924 3.030 966,902 +0.15(+5.11%)
May 13, 2019 3.482 3.482 2.797 2.882 1,455,585 -0.73(-20.29%)
May 10, 2019 3.580 3.616 3.523 3.616 466,551 +0.03(+0.79%)
May 09, 2019 3.608 3.613 3.551 3.587 686,999 -0.04(-1.14%)
May 08, 2019 3.644 3.691 3.608 3.629 875,671 +0.00(+0.00%)
May 07, 2019 3.724 3.745 3.590 3.629 392,913 -0.13(-3.44%)
May 06, 2019 3.727 3.771 3.670 3.758 411,168 +0.03(+0.83%)
May 03, 2019 3.711 3.748 3.683 3.727 922,261 +0.03(+0.77%)
May 02, 2019 3.699 3.758 3.649 3.699 362,717 -0.01(-0.21%)
May 01, 2019 3.807 3.825 3.699 3.706 992,545 -0.09(-2.31%)
Apr 30, 2019 3.786 3.817 3.761 3.794 969,798 +0.01(+0.20%)
Apr 29, 2019 3.776 3.823 3.767 3.786 212,592 +0.01(+0.34%)
Apr 26, 2019 3.706 3.776 3.699 3.773 189,330 +0.06(+1.74%)
Apr 25, 2019 3.755 3.755 3.680 3.709 252,309 -0.07(-1.78%)
Apr 24, 2019 3.771 3.792 3.735 3.776 475,274 +0.02(+0.41%)
Apr 23, 2019 3.706 3.779 3.686 3.761 372,842 +0.05(+1.46%)
Apr 22, 2019 3.745 3.745 3.675 3.706 344,616 -0.02(-0.55%)
Apr 18, 2019 3.704 3.766 3.683 3.727 344,589 +0.02(+0.63%)
Apr 17, 2019 3.804 3.810 3.699 3.704 407,091 -0.09(-2.32%)
Apr 16, 2019 3.709 3.804 3.688 3.792 470,628 +0.09(+2.37%)
Apr 15, 2019 3.680 3.717 3.670 3.704 344,732 +0.04(+0.99%)
Apr 12, 2019 3.673 3.693 3.647 3.668 341,492 +0.01(+0.14%)
Apr 11, 2019 3.647 3.709 3.590 3.662 559,776 +0.03(+0.85%)
Apr 10, 2019 3.567 3.637 3.523 3.631 586,294 +0.06(+1.81%)
Apr 09, 2019 3.580 3.608 3.538 3.567 403,154 -0.02(-0.43%)
Apr 08, 2019 3.523 3.675 3.523 3.582 604,851 +0.05(+1.39%)
Apr 05, 2019 3.551 3.577 3.510 3.533 347,299 -0.02(-0.51%)
Apr 04, 2019 3.469 3.562 3.456 3.551 373,984 +0.10(+2.92%)
Apr 03, 2019 3.445 3.495 3.422 3.451 397,253 +0.03(+0.98%)
Apr 02, 2019 3.422 3.458 3.387 3.417 534,315 -0.01(-0.15%)
Apr 01, 2019 3.471 3.484 3.383 3.422 677,257 -0.04(-1.12%)
Mar 29, 2019 3.538 3.559 3.427 3.461 636,909 -0.06(-1.69%)
Mar 28, 2019 3.531 3.580 3.497 3.520 397,280 +0.02(+0.44%)
Mar 27, 2019 3.417 3.536 3.417 3.505 453,801 +0.08(+2.42%)
Mar 26, 2019 3.466 3.482 3.399 3.422 496,170 -0.01(-0.38%)
Mar 25, 2019 3.373 3.469 3.365 3.435 528,561 +0.03(+0.83%)
Mar 22, 2019 3.616 3.618 3.384 3.407 769,325 -0.23(-6.25%)
Mar 21, 2019 3.647 3.730 3.608 3.634 949,344 -0.04(-1.05%)
Mar 20, 2019 3.693 3.728 3.626 3.673 971,243 -0.02(-0.49%)
Mar 19, 2019 3.670 3.735 3.569 3.691 1,306,637 +0.05(+1.28%)
Mar 18, 2019 4.484 4.484 3.533 3.644 2,721,281 -0.97(-20.95%)
Mar 15, 2019 4.639 4.671 4.577 4.610 1,121,658 -0.03(-0.61%)
Mar 14, 2019 4.553 4.641 4.546 4.639 548,032 +0.09(+1.93%)
Mar 13, 2019 4.584 4.584 4.533 4.551 592,771 -0.01(-0.23%)
Mar 12, 2019 4.626 4.634 4.538 4.561 702,598 -0.06(-1.29%)
Mar 11, 2019 4.548 4.626 4.522 4.621 313,309 +0.09(+2.00%)
Mar 08, 2019 4.553 4.582 4.528 4.530 163,776 -0.04(-0.79%)
Mar 07, 2019 4.703 4.703 4.525 4.566 451,125 -0.13(-2.70%)
Mar 06, 2019 4.804 4.809 4.649 4.693 392,654 -0.11(-2.26%)
Mar 05, 2019 4.796 4.871 4.791 4.801 327,766 +0.01(+0.11%)
Mar 04, 2019 4.804 4.840 4.765 4.796 411,424 +0.01(+0.11%)
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.