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 (%)
Oct 30, 2020 4.210 4.235 4.091 4.175 240,625 -0.04(-0.92%)
Oct 29, 2020 4.126 4.235 4.017 4.214 216,238 +0.08(+1.87%)
Oct 28, 2020 4.123 4.214 4.109 4.137 255,416 -0.07(-1.59%)
Oct 27, 2020 4.193 4.239 4.165 4.203 232,917 -0.01(-0.25%)
Oct 26, 2020 4.333 4.347 4.196 4.214 180,526 -0.17(-3.92%)
Oct 23, 2020 4.498 4.590 4.365 4.386 277,929 -0.08(-1.89%)
Oct 22, 2020 4.390 4.474 4.239 4.470 604,827 +0.10(+2.25%)
Oct 21, 2020 4.340 4.390 4.270 4.372 327,937 +0.05(+1.06%)
Oct 20, 2020 4.235 4.344 4.218 4.326 259,471 +0.12(+2.92%)
Oct 19, 2020 4.189 4.256 4.168 4.203 309,367 +0.05(+1.18%)
Oct 16, 2020 4.130 4.196 4.114 4.154 204,460 -0.00(-0.08%)
Oct 15, 2020 4.000 4.168 3.972 4.158 309,287 +0.10(+2.51%)
Oct 14, 2020 4.109 4.116 4.052 4.056 205,055 -0.01(-0.35%)
Oct 13, 2020 4.067 4.109 4.021 4.070 233,341 -0.04(-0.94%)
Oct 12, 2020 4.154 4.161 4.063 4.109 258,087 -0.04(-0.85%)
Oct 09, 2020 4.126 4.175 4.059 4.144 301,280 +0.06(+1.37%)
Oct 08, 2020 4.189 4.189 4.059 4.088 351,658 -0.02(-0.60%)
Oct 07, 2020 4.088 4.147 4.024 4.112 433,342 +0.06(+1.39%)
Oct 06, 2020 4.200 4.200 4.052 4.056 460,454 -0.08(-1.87%)
Oct 05, 2020 4.084 4.179 4.067 4.133 439,681 +0.13(+3.34%)
Oct 02, 2020 3.873 4.102 3.873 4.000 339,154 +0.06(+1.61%)
Oct 01, 2020 4.052 4.063 3.894 3.937 361,533 -0.06(-1.41%)
Sep 30, 2020 4.003 4.063 3.986 3.993 395,568 +0.02(+0.44%)
Sep 29, 2020 4.007 4.035 3.923 3.975 314,222 -0.03(-0.79%)
Sep 28, 2020 3.866 4.042 3.828 4.007 395,232 +0.18(+4.78%)
Sep 25, 2020 3.901 3.986 3.821 3.824 283,909 -0.11(-2.68%)
Sep 24, 2020 4.056 4.137 3.916 3.930 460,580 -0.11(-2.78%)
Sep 23, 2020 4.495 4.516 4.042 4.042 603,531 -0.42(-9.44%)
Sep 22, 2020 4.520 4.544 4.414 4.463 678,703 -0.00(-0.08%)
Sep 21, 2020 4.351 4.470 4.270 4.467 717,001 +0.07(+1.52%)
Sep 18, 2020 4.284 4.425 4.274 4.400 1,298,524 +0.15(+3.55%)
Sep 17, 2020 4.225 4.284 4.137 4.249 478,067 +0.01(+0.33%)
Sep 16, 2020 4.214 4.267 4.189 4.235 588,860 +0.05(+1.17%)
Sep 15, 2020 4.112 4.186 4.084 4.186 336,129 +0.09(+2.23%)
Sep 14, 2020 4.014 4.126 3.982 4.095 369,897 +0.10(+2.55%)
Sep 11, 2020 3.975 4.052 3.942 3.993 376,173 +0.04(+0.98%)
Sep 10, 2020 4.091 4.091 3.880 3.954 743,627 -0.11(-2.60%)
Sep 09, 2020 4.052 4.091 3.989 4.059 414,975 +0.04(+1.05%)
Sep 08, 2020 4.189 4.189 3.986 4.017 548,304 -0.20(-4.83%)
Sep 04, 2020 4.284 4.286 4.154 4.221 309,253 +0.01(+0.33%)
Sep 03, 2020 4.302 4.376 4.168 4.207 378,052 -0.11(-2.60%)
Sep 02, 2020 4.340 4.379 4.232 4.319 237,009 -0.00(-0.08%)
Sep 01, 2020 4.221 4.326 4.161 4.323 295,417 +0.07(+1.74%)
Aug 31, 2020 4.369 4.369 4.246 4.249 422,817 -0.10(-2.26%)
Aug 28, 2020 4.330 4.358 4.260 4.347 287,288 +0.04(+0.89%)
Aug 27, 2020 4.396 4.459 4.309 4.309 297,312 -0.10(-2.38%)
Aug 26, 2020 4.375 4.431 4.358 4.414 352,566 +0.02(+0.56%)
Aug 25, 2020 4.463 4.470 4.375 4.389 247,672 -0.05(-1.10%)
Aug 24, 2020 4.337 4.459 4.326 4.438 317,620 +0.13(+3.00%)
Aug 21, 2020 4.379 4.407 4.281 4.309 788,327 -0.11(-2.53%)
Aug 20, 2020 4.543 4.550 4.351 4.421 752,765 -0.15(-3.36%)
Aug 19, 2020 4.739 4.756 4.564 4.575 553,691 -0.16(-3.32%)
Aug 18, 2020 4.893 4.900 4.662 4.732 492,714 -0.17(-3.49%)
Aug 17, 2020 4.994 5.046 4.851 4.903 524,848 -0.06(-1.20%)
Aug 14, 2020 4.938 5.043 4.914 4.963 532,800 +0.00(+0.00%)
Aug 13, 2020 4.921 5.015 4.872 4.963 536,966 +0.00(+0.07%)
Aug 12, 2020 5.008 5.064 4.912 4.959 497,129 +0.03(+0.57%)
Aug 11, 2020 4.802 4.980 4.763 4.931 611,759 +0.18(+3.75%)
Aug 10, 2020 4.589 4.966 4.585 4.753 680,164 -0.24(-4.90%)
Aug 07, 2020 4.858 5.053 4.800 4.997 882,468 +0.21(+4.30%)
Aug 06, 2020 4.669 4.844 4.653 4.791 788,753 +0.13(+2.70%)
Aug 05, 2020 4.641 4.693 4.631 4.665 320,627 +0.07(+1.60%)
Aug 04, 2020 4.603 4.615 4.561 4.592 300,671 -0.03(-0.68%)
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.