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

Futurefuel Corp (NY: FF )

4.500 +0.170 (+3.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2020 4.638 4.700 4.543 4.606 413,192 -0.07(-1.49%)
Jul 30, 2020 4.624 4.718 4.624 4.676 412,308 -0.02(-0.45%)
Jul 29, 2020 4.578 4.721 4.578 4.697 460,566 +0.13(+2.91%)
Jul 28, 2020 4.735 4.735 4.522 4.564 502,042 -0.16(-3.40%)
Jul 27, 2020 4.561 4.802 4.561 4.725 807,919 +0.18(+3.92%)
Jul 24, 2020 4.547 4.578 4.445 4.547 753,131 +0.02(+0.39%)
Jul 23, 2020 4.375 4.540 4.375 4.529 431,202 +0.12(+2.78%)
Jul 22, 2020 4.547 4.547 4.347 4.407 335,011 -0.14(-3.07%)
Jul 21, 2020 4.582 4.665 4.519 4.547 710,862 +0.02(+0.46%)
Jul 20, 2020 4.424 4.550 4.396 4.526 562,857 +0.09(+1.97%)
Jul 17, 2020 4.344 4.456 4.309 4.438 409,758 +0.09(+2.09%)
Jul 16, 2020 4.414 4.428 4.264 4.347 397,703 -0.06(-1.43%)
Jul 15, 2020 4.190 4.459 4.176 4.410 788,922 +0.32(+7.86%)
Jul 14, 2020 4.036 4.103 3.984 4.089 664,641 +0.07(+1.65%)
Jul 13, 2020 4.096 4.134 4.022 4.022 396,398 -0.01(-0.35%)
Jul 10, 2020 3.960 4.054 3.942 4.036 276,129 +0.07(+1.85%)
Jul 09, 2020 4.015 4.033 3.876 3.963 454,723 -0.07(-1.65%)
Jul 08, 2020 4.026 4.110 3.991 4.029 475,946 -0.01(-0.26%)
Jul 07, 2020 4.033 4.131 4.019 4.040 520,121 -0.05(-1.11%)
Jul 06, 2020 4.085 4.173 4.043 4.085 404,914 +0.07(+1.74%)
Jul 02, 2020 4.029 4.138 3.982 4.015 381,144 +0.04(+1.06%)
Jul 01, 2020 4.176 4.208 3.949 3.974 367,051 -0.20(-4.85%)
Jun 30, 2020 4.145 4.208 4.043 4.176 531,306 -0.01(-0.17%)
Jun 29, 2020 3.977 4.257 3.973 4.183 597,145 +0.24(+6.12%)
Jun 26, 2020 3.869 3.984 3.778 3.942 839,260 +0.03(+0.89%)
Jun 25, 2020 3.813 3.921 3.718 3.907 780,918 +0.07(+1.82%)
Jun 24, 2020 3.956 3.981 3.813 3.837 1,020,710 -0.18(-4.52%)
Jun 23, 2020 4.131 4.138 3.963 4.019 739,651 -0.06(-1.37%)
Jun 22, 2020 4.064 4.155 4.001 4.075 488,768 +0.00(+0.09%)
Jun 19, 2020 4.204 4.313 4.047 4.071 794,050 -0.13(-3.00%)
Jun 18, 2020 4.180 4.257 4.120 4.197 594,084 -0.03(-0.83%)
Jun 17, 2020 4.449 4.449 4.211 4.232 534,019 -0.23(-5.17%)
Jun 16, 2020 4.480 4.554 4.368 4.463 660,772 +0.14(+3.23%)
Jun 15, 2020 4.162 4.372 4.145 4.323 420,534 +0.05(+1.06%)
Jun 12, 2020 4.421 4.449 4.152 4.278 580,586 -0.00(-0.08%)
Jun 11, 2020 4.470 4.487 4.278 4.281 623,797 -0.34(-7.41%)
Jun 10, 2020 5.011 5.011 4.599 4.624 616,346 -0.35(-7.03%)
Jun 09, 2020 4.917 5.036 4.798 4.973 560,470 +0.00(+0.00%)
Jun 08, 2020 5.078 5.078 4.859 4.973 550,166 -0.03(-0.56%)
Jun 05, 2020 4.893 5.197 4.889 5.001 862,724 +0.13(+2.58%)
Jun 04, 2020 4.732 4.879 4.678 4.875 688,623 +0.06(+1.23%)
Jun 03, 2020 4.893 4.893 4.774 4.816 788,109 -0.03(-0.72%)
Jun 02, 2020 4.721 4.889 4.718 4.851 843,467 +0.16(+3.50%)
Jun 01, 2020 4.554 4.805 4.515 4.686 611,956 +0.12(+2.52%)
May 29, 2020 4.501 4.617 4.456 4.571 629,517 -0.00(-0.08%)
May 28, 2020 4.488 4.667 4.463 4.575 741,081 +0.08(+1.78%)
May 27, 2020 4.401 4.505 4.319 4.495 649,443 +0.18(+4.11%)
May 26, 2020 4.331 4.406 4.282 4.317 383,509 +0.06(+1.39%)
May 22, 2020 4.213 4.262 4.157 4.258 370,818 +0.08(+1.92%)
May 21, 2020 4.067 4.213 4.067 4.178 552,148 +0.08(+2.04%)
May 20, 2020 4.282 4.286 4.032 4.095 592,578 -0.08(-1.84%)
May 19, 2020 4.098 4.293 4.056 4.171 838,034 +0.03(+0.67%)
May 18, 2020 4.053 4.182 4.053 4.143 1,260,881 +0.18(+4.47%)
May 15, 2020 3.747 3.976 3.694 3.966 996,034 +0.25(+6.64%)
May 14, 2020 3.594 3.729 3.514 3.719 738,264 +0.05(+1.23%)
May 13, 2020 3.646 3.688 3.559 3.674 629,496 -0.03(-0.75%)
May 12, 2020 3.736 3.802 3.688 3.701 777,010 -0.05(-1.30%)
May 11, 2020 3.740 3.823 3.667 3.750 661,300 +0.02(+0.56%)
May 08, 2020 3.590 3.729 3.486 3.729 606,244 +0.21(+5.93%)
May 07, 2020 3.510 3.538 3.444 3.521 500,472 +0.03(+1.00%)
May 06, 2020 3.507 3.566 3.467 3.486 375,477 -0.02(-0.50%)
May 05, 2020 3.569 3.599 3.482 3.503 612,378 +0.00(+0.00%)
May 04, 2020 3.541 3.574 3.427 3.503 285,938 -0.11(-3.08%)
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.