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

Futurefuel Corp (NY: FF )

5.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 3.638 3.646 3.543 3.546 212,531 -0.09(-2.60%)
May 30, 2018 3.625 3.669 3.625 3.641 334,556 +0.04(+1.09%)
May 29, 2018 3.606 3.651 3.586 3.601 240,782 -0.02(-0.65%)
May 25, 2018 3.625 3.625 3.625 0 -0.04(-1.14%)
May 24, 2018 3.601 3.669 3.597 3.667 289,844 +0.07(+1.82%)
May 23, 2018 3.533 3.606 3.525 3.601 218,054 +0.06(+1.78%)
May 22, 2018 3.567 3.596 3.528 3.538 252,537 -0.01(-0.15%)
May 21, 2018 3.565 3.601 3.510 3.544 222,465 +0.00(+0.07%)
May 18, 2018 3.533 3.570 3.501 3.541 442,710 +0.03(+0.75%)
May 17, 2018 3.360 3.523 3.360 3.515 296,536 +0.16(+4.77%)
May 16, 2018 3.326 3.389 3.313 3.355 262,015 +0.03(+0.79%)
May 15, 2018 3.116 3.371 3.116 3.329 534,495 +0.21(+6.72%)
May 14, 2018 3.035 3.127 3.027 3.119 552,851 +0.09(+3.03%)
May 11, 2018 3.014 3.043 2.975 3.027 161,240 +0.02(+0.61%)
May 10, 2018 3.106 3.122 2.972 3.009 322,709 -0.09(-2.88%)
May 09, 2018 3.080 3.114 3.056 3.098 146,978 +0.03(+1.11%)
May 08, 2018 3.038 3.119 3.030 3.064 233,407 +0.01(+0.17%)
May 07, 2018 3.074 3.122 3.051 3.059 129,176 -0.01(-0.34%)
May 04, 2018 3.025 3.114 3.022 3.069 154,990 +0.03(+0.86%)
May 03, 2018 3.114 3.174 3.038 3.043 212,625 -0.07(-2.35%)
May 02, 2018 3.059 3.132 3.051 3.116 117,577 +0.04(+1.36%)
May 01, 2018 3.061 3.080 2.972 3.074 171,545 +0.01(+0.26%)
Apr 30, 2018 3.061 3.148 3.061 3.067 634,396 +0.01(+0.26%)
Apr 27, 2018 3.108 3.116 3.053 3.059 110,042 -0.04(-1.44%)
Apr 26, 2018 3.098 3.119 3.074 3.103 112,140 +0.01(+0.17%)
Apr 25, 2018 3.093 3.116 3.053 3.098 99,389 -0.00(-0.08%)
Apr 24, 2018 3.143 3.158 3.082 3.101 123,682 -0.03(-1.09%)
Apr 23, 2018 3.192 3.192 3.132 3.135 193,800 -0.04(-1.32%)
Apr 20, 2018 3.192 3.209 3.153 3.177 155,414 -0.03(-0.82%)
Apr 19, 2018 3.224 3.247 3.192 3.203 106,043 -0.02(-0.65%)
Apr 18, 2018 3.224 3.271 3.213 3.224 208,554 +0.01(+0.24%)
Apr 17, 2018 3.211 3.232 3.144 3.216 263,148 +0.02(+0.74%)
Apr 16, 2018 3.156 3.219 3.156 3.192 157,028 +0.06(+1.75%)
Apr 13, 2018 3.140 3.153 3.106 3.137 219,107 +0.00(+0.08%)
Apr 12, 2018 3.156 3.158 3.100 3.135 260,241 -0.01(-0.33%)
Apr 11, 2018 3.064 3.150 3.064 3.145 234,182 +0.05(+1.69%)
Apr 10, 2018 3.048 3.119 3.019 3.093 625,423 +0.08(+2.70%)
Apr 09, 2018 3.038 3.056 2.991 3.012 677,949 +0.00(+0.09%)
Apr 06, 2018 3.108 3.136 2.996 3.009 262,873 -0.10(-3.37%)
Apr 05, 2018 3.090 3.132 3.077 3.114 264,743 +0.03(+1.11%)
Apr 04, 2018 3.040 3.093 2.967 3.080 227,459 -0.01(-0.34%)
Apr 03, 2018 3.116 3.116 3.052 3.090 290,313 -0.00(-0.08%)
Apr 02, 2018 3.145 3.171 3.064 3.093 331,343 -0.05(-1.58%)
Mar 29, 2018 3.143 3.143 3.143 0 -0.09(-2.84%)
Mar 28, 2018 3.240 3.279 3.212 3.234 351,649 -0.00(-0.08%)
Mar 27, 2018 3.363 3.378 3.232 3.237 311,820 -0.11(-3.29%)
Mar 26, 2018 3.295 3.365 3.263 3.347 285,555 +0.10(+3.23%)
Mar 23, 2018 3.357 3.368 3.242 3.242 282,106 -0.12(-3.43%)
Mar 22, 2018 3.399 3.462 3.355 3.357 149,374 -0.08(-2.21%)
Mar 21, 2018 3.389 3.465 3.373 3.433 131,431 +0.04(+1.24%)
Mar 20, 2018 3.444 3.444 3.382 3.392 245,330 -0.05(-1.45%)
Mar 19, 2018 3.473 3.533 3.428 3.441 283,301 -0.11(-3.10%)
Mar 16, 2018 3.489 3.588 3.457 3.551 908,827 +0.06(+1.65%)
Mar 15, 2018 3.489 3.530 3.468 3.494 276,090 +0.03(+0.76%)
Mar 14, 2018 3.528 3.557 3.460 3.468 238,478 -0.04(-1.27%)
Mar 13, 2018 3.541 3.557 3.499 3.512 109,721 -0.02(-0.52%)
Mar 12, 2018 3.499 3.549 3.491 3.530 160,404 +0.03(+0.90%)
Mar 09, 2018 3.420 3.504 3.399 3.499 237,463 +0.09(+2.77%)
Mar 08, 2018 3.381 3.407 3.331 3.405 155,357 +0.03(+0.93%)
Mar 07, 2018 3.392 3.373 161,499 +0.04(+1.26%)
Mar 06, 2018 3.297 3.365 3.232 3.331 258,974 +0.06(+1.68%)
Mar 05, 2018 3.200 3.302 3.166 3.276 195,223 +0.06(+1.79%)
Mar 02, 2018 3.122 3.232 3.122 3.219 156,822 +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.