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

Futurefuel Corp (NY: FF )

4.330 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2019 4.796 4.812 4.754 4.768 242,693 -0.01(-0.27%)
Feb 27, 2019 4.801 4.814 4.755 4.781 209,208 -0.04(-0.80%)
Feb 26, 2019 4.907 4.923 4.819 4.819 234,808 -0.10(-1.94%)
Feb 25, 2019 4.946 4.971 4.884 4.915 387,631 -0.03(-0.63%)
Feb 22, 2019 4.923 4.977 4.917 4.946 266,951 +0.05(+1.00%)
Feb 21, 2019 4.889 4.904 4.827 4.897 321,626 -0.01(-0.16%)
Feb 20, 2019 4.889 4.923 4.858 4.904 533,088 +0.02(+0.48%)
Feb 19, 2019 4.822 4.938 4.814 4.881 656,775 +0.06(+1.18%)
Feb 15, 2019 4.734 4.827 4.714 4.825 533,515 +0.13(+2.69%)
Feb 14, 2019 4.582 4.737 4.582 4.698 494,567 +0.08(+1.73%)
Feb 13, 2019 4.564 4.621 4.563 4.618 408,327 +0.06(+1.30%)
Feb 12, 2019 4.502 4.569 4.469 4.559 805,876 +0.07(+1.67%)
Feb 11, 2019 4.510 4.510 4.453 4.484 180,429 -0.01(-0.11%)
Feb 08, 2019 4.520 4.564 4.428 4.490 242,895 -0.04(-0.97%)
Feb 07, 2019 4.562 4.594 4.479 4.533 281,626 -0.04(-0.96%)
Feb 06, 2019 4.654 4.654 4.562 4.577 442,794 -0.07(-1.44%)
Feb 05, 2019 4.647 4.667 4.600 4.644 222,877 +0.00(+0.00%)
Feb 04, 2019 4.709 4.709 4.590 4.644 289,759 -0.04(-0.93%)
Feb 01, 2019 4.719 4.812 4.647 4.688 487,342 -0.03(-0.66%)
Jan 31, 2019 4.580 4.719 4.497 4.719 683,951 +0.12(+2.52%)
Jan 30, 2019 4.618 4.665 4.510 4.603 465,089 +0.02(+0.51%)
Jan 29, 2019 4.358 4.649 4.358 4.580 1,066,399 +0.23(+5.21%)
Jan 28, 2019 4.335 4.389 4.325 4.353 221,849 -0.00(-0.06%)
Jan 25, 2019 4.314 4.397 4.314 4.356 310,021 +0.05(+1.20%)
Jan 24, 2019 4.327 4.358 4.278 4.304 175,951 -0.03(-0.71%)
Jan 23, 2019 4.379 4.388 4.273 4.335 254,752 -0.03(-0.77%)
Jan 22, 2019 4.381 4.428 4.322 4.368 328,711 -0.03(-0.76%)
Jan 18, 2019 4.405 4.464 4.379 4.402 687,168 +0.01(+0.29%)
Jan 17, 2019 4.265 4.389 4.265 4.389 680,153 +0.10(+2.41%)
Jan 16, 2019 4.317 4.376 4.245 4.286 900,077 +0.00(+0.00%)
Jan 15, 2019 4.242 4.294 4.191 4.286 311,103 +0.04(+1.03%)
Jan 14, 2019 4.234 4.319 4.211 4.242 277,470 -0.03(-0.72%)
Jan 11, 2019 4.155 4.322 4.155 4.273 465,225 +0.08(+1.91%)
Jan 10, 2019 4.242 4.283 4.118 4.193 704,675 -0.08(-1.93%)
Jan 09, 2019 4.276 4.325 4.260 4.276 293,053 +0.01(+0.18%)
Jan 08, 2019 4.162 4.268 4.136 4.268 654,086 +0.14(+3.50%)
Jan 07, 2019 4.188 4.214 4.100 4.124 647,676 -0.07(-1.78%)
Jan 04, 2019 4.046 4.198 3.979 4.198 755,070 +0.16(+4.09%)
Jan 03, 2019 4.196 4.203 3.984 4.033 713,506 -0.19(-4.57%)
Jan 02, 2019 4.088 4.227 4.021 4.227 813,128 +0.14(+3.40%)
Dec 31, 2018 4.026 4.098 3.961 4.088 367,834 +0.08(+1.93%)
Dec 28, 2018 3.997 4.069 3.961 4.010 593,269 -0.01(-0.26%)
Dec 27, 2018 3.990 4.033 3.894 4.021 343,106 -0.02(-0.38%)
Dec 26, 2018 3.930 4.039 3.866 4.036 433,513 +0.15(+3.98%)
Dec 24, 2018 3.886 3.941 3.871 3.881 158,308 -0.04(-0.92%)
Dec 21, 2018 4.010 4.041 3.850 3.917 2,473,960 -0.09(-2.31%)
Dec 20, 2018 4.041 4.085 3.953 4.010 557,580 -0.06(-1.52%)
Dec 19, 2018 4.082 4.139 4.010 4.072 655,021 +0.01(+0.13%)
Dec 18, 2018 4.008 4.088 3.953 4.067 425,493 +0.11(+2.87%)
Dec 17, 2018 4.031 4.080 3.930 3.953 1,185,305 -0.08(-1.92%)
Dec 14, 2018 3.974 4.090 3.974 4.031 563,392 +0.03(+0.64%)
Dec 13, 2018 4.062 4.095 3.997 4.005 953,844 -0.04(-1.08%)
Dec 12, 2018 4.211 4.211 4.033 4.049 1,013,369 -0.11(-2.66%)
Dec 11, 2018 4.224 4.250 4.129 4.160 333,666 -0.01(-0.12%)
Dec 10, 2018 4.054 4.180 4.026 4.165 676,924 +0.14(+3.46%)
Dec 07, 2018 4.167 4.229 4.021 4.026 1,269,961 -0.15(-3.52%)
Dec 06, 2018 4.173 4.201 4.111 4.173 485,747 -0.04(-0.98%)
Dec 04, 2018 4.368 4.399 4.206 4.214 374,819 -0.17(-3.82%)
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.