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 (%)
May 31, 2018 3.535 3.543 3.443 3.446 218,707 -0.09(-2.60%)
May 30, 2018 3.522 3.566 3.522 3.538 344,278 +0.04(+1.09%)
May 29, 2018 3.505 3.548 3.484 3.500 247,779 -0.02(-0.65%)
May 25, 2018 3.522 3.522 3.522 0 -0.04(-1.14%)
May 24, 2018 3.500 3.566 3.496 3.563 298,267 +0.06(+1.82%)
May 23, 2018 3.433 3.505 3.425 3.500 224,391 +0.06(+1.78%)
May 22, 2018 3.466 3.494 3.428 3.438 259,876 -0.01(-0.15%)
May 21, 2018 3.464 3.500 3.410 3.444 228,930 +0.00(+0.07%)
May 18, 2018 3.433 3.469 3.402 3.441 455,575 +0.03(+0.75%)
May 17, 2018 3.265 3.423 3.265 3.416 305,153 +0.16(+4.77%)
May 16, 2018 3.232 3.293 3.219 3.260 269,629 +0.03(+0.79%)
May 15, 2018 3.028 3.275 3.028 3.235 550,028 +0.20(+6.72%)
May 14, 2018 2.949 3.039 2.942 3.031 568,917 +0.09(+3.03%)
May 11, 2018 2.929 2.957 2.891 2.942 165,926 +0.02(+0.61%)
May 10, 2018 3.018 3.033 2.888 2.924 332,087 -0.09(-2.88%)
May 09, 2018 2.993 3.026 2.970 3.011 151,249 +0.03(+1.11%)
May 08, 2018 2.952 3.031 2.944 2.977 240,190 +0.01(+0.17%)
May 07, 2018 2.988 3.033 2.965 2.972 132,930 -0.01(-0.34%)
May 04, 2018 2.939 3.026 2.937 2.983 159,494 +0.03(+0.86%)
May 03, 2018 3.026 3.084 2.952 2.957 218,804 -0.07(-2.36%)
May 02, 2018 2.972 3.044 2.965 3.028 120,994 +0.04(+1.36%)
May 01, 2018 2.975 2.993 2.888 2.988 176,530 +0.01(+0.26%)
Apr 30, 2018 2.975 3.059 2.975 2.980 652,832 +0.01(+0.26%)
Apr 27, 2018 3.021 3.028 2.967 2.972 113,240 -0.04(-1.44%)
Apr 26, 2018 3.011 3.031 2.988 3.016 115,399 +0.01(+0.17%)
Apr 25, 2018 3.005 3.028 2.967 3.011 102,278 -0.00(-0.08%)
Apr 24, 2018 3.054 3.069 2.995 3.013 127,276 -0.03(-1.09%)
Apr 23, 2018 3.102 3.102 3.044 3.046 199,432 -0.04(-1.32%)
Apr 20, 2018 3.102 3.118 3.064 3.087 159,930 -0.03(-0.82%)
Apr 19, 2018 3.133 3.156 3.102 3.112 109,125 -0.02(-0.65%)
Apr 18, 2018 3.133 3.179 3.123 3.133 214,615 +0.01(+0.24%)
Apr 17, 2018 3.120 3.140 3.055 3.125 270,795 +0.02(+0.74%)
Apr 16, 2018 3.067 3.128 3.067 3.102 161,591 +0.05(+1.75%)
Apr 13, 2018 3.051 3.064 3.018 3.049 225,475 +0.00(+0.08%)
Apr 12, 2018 3.067 3.069 3.013 3.046 267,803 -0.01(-0.33%)
Apr 11, 2018 2.977 3.061 2.977 3.056 240,987 +0.05(+1.69%)
Apr 10, 2018 2.962 3.031 2.934 3.005 643,598 +0.08(+2.70%)
Apr 09, 2018 2.952 2.970 2.906 2.926 697,650 +0.00(+0.09%)
Apr 06, 2018 3.021 3.047 2.911 2.924 270,512 -0.10(-3.37%)
Apr 05, 2018 3.003 3.044 2.990 3.026 272,436 +0.03(+1.11%)
Apr 04, 2018 2.954 3.005 2.883 2.993 234,069 -0.01(-0.34%)
Apr 03, 2018 3.028 3.028 2.966 3.003 298,750 -0.00(-0.08%)
Apr 02, 2018 3.056 3.082 2.977 3.005 340,972 -0.05(-1.58%)
Mar 29, 2018 3.054 3.054 3.054 0 -0.09(-2.84%)
Mar 28, 2018 3.148 3.186 3.121 3.143 361,868 -0.00(-0.08%)
Mar 27, 2018 3.268 3.283 3.140 3.146 320,882 -0.11(-3.29%)
Mar 26, 2018 3.202 3.270 3.171 3.252 293,854 +0.10(+3.23%)
Mar 23, 2018 3.263 3.273 3.151 3.151 290,304 -0.11(-3.43%)
Mar 22, 2018 3.303 3.365 3.260 3.263 153,715 -0.07(-2.21%)
Mar 21, 2018 3.293 3.367 3.278 3.337 135,250 +0.04(+1.24%)
Mar 20, 2018 3.347 3.347 3.287 3.296 252,460 -0.05(-1.45%)
Mar 19, 2018 3.375 3.433 3.331 3.344 291,533 -0.11(-3.10%)
Mar 16, 2018 3.390 3.487 3.359 3.451 935,238 +0.06(+1.65%)
Mar 15, 2018 3.390 3.431 3.370 3.395 284,113 +0.03(+0.76%)
Mar 14, 2018 3.428 3.456 3.362 3.370 245,408 -0.04(-1.27%)
Mar 13, 2018 3.441 3.456 3.400 3.413 112,910 -0.02(-0.52%)
Mar 12, 2018 3.400 3.449 3.393 3.431 165,066 +0.03(+0.90%)
Mar 09, 2018 3.324 3.405 3.303 3.400 244,364 +0.09(+2.77%)
Mar 08, 2018 3.286 3.311 3.237 3.309 159,871 +0.03(+0.93%)
Mar 07, 2018 3.296 3.278 166,193 +0.04(+1.26%)
Mar 06, 2018 3.204 3.270 3.140 3.237 266,500 +0.05(+1.68%)
Mar 05, 2018 3.110 3.209 3.077 3.184 200,896 +0.06(+1.79%)
Mar 02, 2018 3.033 3.140 3.033 3.128 161,379 +0.06(+1.99%)
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.