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 29, 2020 4.632 4.751 4.585 4.704 611,739 -0.00(-0.08%)
May 28, 2020 4.618 4.802 4.593 4.708 720,153 +0.08(+1.78%)
May 27, 2020 4.529 4.636 4.444 4.625 631,103 +0.18(+4.11%)
May 26, 2020 4.457 4.534 4.407 4.443 372,679 +0.06(+1.39%)
May 22, 2020 4.335 4.385 4.278 4.382 360,346 +0.08(+1.92%)
May 21, 2020 4.185 4.335 4.185 4.299 536,555 +0.09(+2.04%)
May 20, 2020 4.407 4.410 4.149 4.214 575,844 -0.08(-1.83%)
May 19, 2020 4.217 4.418 4.174 4.292 814,368 +0.03(+0.67%)
May 18, 2020 4.171 4.303 4.171 4.264 1,225,275 +0.18(+4.47%)
May 15, 2020 3.856 4.092 3.802 4.081 967,906 +0.25(+6.64%)
May 14, 2020 3.698 3.838 3.616 3.827 717,415 +0.05(+1.23%)
May 13, 2020 3.752 3.795 3.662 3.780 611,719 -0.03(-0.75%)
May 12, 2020 3.845 3.913 3.795 3.809 755,067 -0.05(-1.30%)
May 11, 2020 3.848 3.934 3.773 3.859 642,625 +0.02(+0.56%)
May 08, 2020 3.694 3.838 3.587 3.838 589,124 +0.21(+5.93%)
May 07, 2020 3.612 3.641 3.544 3.623 486,338 +0.04(+1.00%)
May 06, 2020 3.609 3.669 3.567 3.587 364,874 -0.02(-0.50%)
May 05, 2020 3.673 3.703 3.583 3.605 595,085 +0.00(+0.00%)
May 04, 2020 3.644 3.678 3.526 3.605 277,863 -0.11(-3.08%)
May 01, 2020 3.659 3.730 3.601 3.720 336,881 +0.00(+0.10%)
Apr 30, 2020 3.848 3.848 3.709 3.716 467,740 -0.20(-5.21%)
Apr 29, 2020 3.848 3.949 3.834 3.920 461,609 +0.11(+3.01%)
Apr 28, 2020 3.830 3.848 3.723 3.805 399,738 +0.04(+1.05%)
Apr 27, 2020 3.669 3.784 3.616 3.766 359,108 +0.11(+3.04%)
Apr 24, 2020 3.677 3.755 3.591 3.655 363,977 -0.01(-0.39%)
Apr 23, 2020 3.612 3.762 3.601 3.669 472,958 +0.08(+2.19%)
Apr 22, 2020 3.523 3.619 3.455 3.591 689,990 +0.10(+2.98%)
Apr 21, 2020 3.308 3.519 3.283 3.487 1,230,149 +0.05(+1.46%)
Apr 20, 2020 3.437 3.555 3.326 3.437 1,387,277 +0.04(+1.05%)
Apr 17, 2020 3.243 3.453 3.243 3.401 2,358,202 +0.27(+8.79%)
Apr 16, 2020 3.238 3.289 3.100 3.126 1,394,908 -0.05(-1.71%)
Apr 15, 2020 3.276 3.295 3.156 3.181 995,112 -0.17(-4.96%)
Apr 14, 2020 3.439 3.474 3.308 3.346 789,556 -0.06(-1.68%)
Apr 13, 2020 3.469 3.474 3.363 3.404 708,489 -0.07(-1.96%)
Apr 09, 2020 3.537 3.591 3.417 3.472 1,211,813 +0.00(+0.08%)
Apr 08, 2020 3.502 3.534 3.428 3.469 833,938 +0.02(+0.47%)
Apr 07, 2020 3.537 3.537 3.406 3.453 1,619,209 +0.02(+0.47%)
Apr 06, 2020 3.287 3.444 3.219 3.436 767,110 +0.22(+6.76%)
Apr 03, 2020 3.300 3.376 3.153 3.219 729,954 -0.13(-3.74%)
Apr 02, 2020 3.254 3.382 3.238 3.344 613,268 +0.07(+2.08%)
Apr 01, 2020 2.985 3.276 2.952 3.276 754,576 +0.21(+6.83%)
Mar 31, 2020 3.251 3.251 3.020 3.066 778,989 -0.15(-4.73%)
Mar 30, 2020 3.121 3.224 2.881 3.219 867,069 +0.18(+6.00%)
Mar 27, 2020 2.941 3.098 2.919 3.036 602,782 -0.04(-1.24%)
Mar 26, 2020 2.813 3.126 2.811 3.074 1,098,706 +0.27(+9.50%)
Mar 25, 2020 2.911 2.960 2.767 2.808 915,152 -0.02(-0.67%)
Mar 24, 2020 2.781 3.069 2.772 2.827 1,097,832 +0.18(+6.89%)
Mar 23, 2020 2.658 2.751 2.582 2.645 625,787 -0.05(-1.82%)
Mar 20, 2020 2.830 2.862 2.585 2.694 718,193 -0.17(-5.89%)
Mar 19, 2020 2.851 2.966 2.723 2.862 667,390 +0.01(+0.48%)
Mar 18, 2020 3.118 3.191 2.797 2.849 539,379 -0.41(-12.46%)
Mar 17, 2020 2.843 3.262 2.707 3.254 816,505 +0.44(+15.56%)
Mar 16, 2020 2.541 2.903 2.541 2.816 716,693 +0.03(+0.98%)
Mar 13, 2020 2.596 2.789 2.481 2.789 1,093,829 +0.33(+13.38%)
Mar 12, 2020 2.424 2.625 2.381 2.460 953,484 -0.10(-3.93%)
Mar 11, 2020 2.525 2.574 2.479 2.560 413,912 -0.05(-1.77%)
Mar 10, 2020 2.577 2.606 2.480 2.606 411,068 +0.11(+4.36%)
Mar 09, 2020 2.683 2.737 2.468 2.498 532,333 -0.30(-10.61%)
Mar 06, 2020 2.683 2.808 2.683 2.794 523,023 -0.00(-0.10%)
Mar 05, 2020 2.762 2.821 2.721 2.797 413,240 -0.05(-1.63%)
Mar 04, 2020 2.835 2.849 2.721 2.843 521,425 +0.06(+2.25%)
Mar 03, 2020 2.832 2.911 2.734 2.781 456,530 -0.06(-2.20%)
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.