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 (%)
Jan 31, 2020 2.976 2.986 2.857 2.881 459,562 -0.12(-4.03%)
Jan 30, 2020 2.941 3.007 2.941 3.002 308,781 +0.02(+0.71%)
Jan 29, 2020 2.986 3.015 2.960 2.981 247,425 -0.01(-0.18%)
Jan 28, 2020 3.010 3.057 2.986 2.986 305,540 -0.01(-0.26%)
Jan 27, 2020 2.960 3.036 2.944 2.994 413,739 -0.05(-1.56%)
Jan 24, 2020 3.036 3.057 3.003 3.041 466,790 +0.01(+0.17%)
Jan 23, 2020 2.986 3.052 2.939 3.036 610,917 +0.04(+1.49%)
Jan 22, 2020 3.010 3.020 2.978 2.991 288,691 -0.02(-0.61%)
Jan 21, 2020 3.062 3.089 2.986 3.010 436,820 -0.07(-2.30%)
Jan 17, 2020 3.062 3.094 3.057 3.081 478,584 +0.05(+1.56%)
Jan 16, 2020 3.049 3.115 3.027 3.033 478,846 +0.01(+0.35%)
Jan 15, 2020 3.033 3.089 3.015 3.023 351,987 -0.02(-0.52%)
Jan 14, 2020 3.039 3.091 2.997 3.039 665,977 -0.03(-0.86%)
Jan 13, 2020 3.052 3.081 3.047 3.065 230,268 +0.01(+0.17%)
Jan 10, 2020 3.099 3.123 3.054 3.060 313,476 -0.05(-1.52%)
Jan 09, 2020 3.215 3.215 3.104 3.107 362,902 -0.08(-2.48%)
Jan 08, 2020 3.194 3.241 3.181 3.186 467,981 +0.00(+0.00%)
Jan 07, 2020 3.165 3.228 3.157 3.186 394,325 +0.00(+0.08%)
Jan 06, 2020 3.125 3.210 3.125 3.183 414,659 +0.01(+0.41%)
Jan 03, 2020 3.136 3.191 3.129 3.170 572,170 -0.02(-0.66%)
Jan 02, 2020 3.283 3.283 3.156 3.191 456,187 -0.07(-2.02%)
Dec 31, 2019 3.238 3.307 3.238 3.257 425,323 +0.00(+0.08%)
Dec 30, 2019 3.254 3.304 3.238 3.254 404,704 -0.00(-0.08%)
Dec 27, 2019 3.283 3.286 3.228 3.257 537,170 -0.02(-0.72%)
Dec 26, 2019 3.241 3.296 3.236 3.280 505,594 +0.04(+1.38%)
Dec 24, 2019 3.225 3.241 3.196 3.236 189,074 +0.02(+0.57%)
Dec 23, 2019 3.254 3.280 3.202 3.217 561,042 -0.04(-1.37%)
Dec 20, 2019 3.375 3.394 3.249 3.262 2,636,397 -0.09(-2.59%)
Dec 19, 2019 3.383 3.404 3.323 3.349 983,478 -0.01(-0.31%)
Dec 18, 2019 3.478 3.499 3.346 3.359 751,312 -0.12(-3.55%)
Dec 17, 2019 3.225 3.528 3.178 3.483 2,405,740 +0.37(+11.91%)
Dec 16, 2019 3.078 3.175 3.078 3.112 476,659 +0.04(+1.28%)
Dec 13, 2019 3.012 3.091 3.012 3.073 385,378 +0.06(+2.01%)
Dec 12, 2019 2.973 3.057 2.973 3.012 359,759 +0.04(+1.24%)
Dec 11, 2019 2.976 3.020 2.949 2.976 241,296 +0.01(+0.44%)
Dec 10, 2019 3.041 3.049 2.957 2.962 252,926 -0.08(-2.76%)
Dec 09, 2019 3.075 3.102 3.041 3.047 293,773 -0.04(-1.45%)
Dec 06, 2019 3.062 3.124 3.062 3.091 369,399 +0.08(+2.53%)
Dec 05, 2019 3.036 3.065 3.002 3.015 403,954 -0.01(-0.26%)
Dec 04, 2019 2.905 3.045 2.878 3.023 386,040 +0.15(+5.31%)
Dec 03, 2019 2.870 2.889 2.818 2.870 454,110 -0.03(-0.91%)
Dec 02, 2019 2.949 2.970 2.894 2.897 222,883 -0.05(-1.78%)
Nov 29, 2019 2.936 2.955 2.926 2.949 118,694 -0.00(-0.09%)
Nov 27, 2019 2.952 2.968 2.890 2.952 130,038 +0.03(+0.89%)
Nov 26, 2019 2.999 3.022 2.918 2.926 222,185 -0.09(-2.86%)
Nov 25, 2019 2.936 3.022 2.918 3.012 218,050 +0.09(+3.23%)
Nov 22, 2019 2.944 2.944 2.905 2.918 108,237 -0.02(-0.62%)
Nov 21, 2019 2.939 2.955 2.884 2.936 149,627 +0.00(+0.09%)
Nov 20, 2019 2.986 2.999 2.923 2.934 283,200 -0.06(-1.92%)
Nov 19, 2019 2.986 3.017 2.981 2.991 205,379 -0.01(-0.17%)
Nov 18, 2019 3.124 3.124 2.994 2.996 343,606 -0.14(-4.50%)
Nov 15, 2019 3.161 3.182 3.114 3.138 290,290 +0.01(+0.25%)
Nov 14, 2019 3.153 3.232 3.093 3.130 392,129 -0.03(-1.07%)
Nov 13, 2019 3.151 3.203 3.145 3.164 301,129 -0.03(-0.82%)
Nov 12, 2019 3.229 3.273 3.169 3.190 204,175 -0.04(-1.13%)
Nov 11, 2019 3.260 3.334 3.211 3.226 267,006 +0.03(+0.90%)
Nov 08, 2019 3.172 3.208 3.151 3.198 284,553 +0.03(+0.82%)
Nov 07, 2019 3.266 3.268 3.158 3.172 286,297 -0.04(-1.30%)
Nov 06, 2019 3.302 3.318 3.198 3.213 412,408 -0.09(-2.77%)
Nov 05, 2019 3.355 3.394 3.302 3.305 415,368 -0.03(-1.02%)
Nov 04, 2019 3.336 3.347 3.284 3.339 280,610 +0.05(+1.59%)
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.