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 (%)
Nov 30, 2020 4.394 4.445 4.307 4.354 403,186 -0.09(-2.04%)
Nov 27, 2020 4.383 4.474 4.304 4.445 214,459 +0.07(+1.49%)
Nov 25, 2020 4.369 4.434 4.315 4.380 246,559 -0.01(-0.33%)
Nov 24, 2020 4.456 4.474 4.308 4.394 296,129 -0.01(-0.33%)
Nov 23, 2020 4.297 4.423 4.261 4.409 421,998 +0.12(+2.78%)
Nov 20, 2020 4.156 4.309 4.051 4.290 434,177 +0.15(+3.67%)
Nov 19, 2020 4.239 4.239 4.051 4.138 524,336 -0.07(-1.72%)
Nov 18, 2020 4.376 4.389 4.210 4.210 340,415 -0.17(-3.80%)
Nov 17, 2020 4.383 4.414 4.268 4.376 251,867 -0.01(-0.25%)
Nov 16, 2020 4.521 4.521 4.290 4.387 373,234 -0.05(-1.22%)
Nov 13, 2020 4.387 4.492 4.373 4.441 357,802 +0.13(+2.93%)
Nov 12, 2020 4.553 4.553 4.253 4.315 459,129 -0.28(-6.13%)
Nov 11, 2020 4.503 4.738 4.503 4.597 511,579 +0.11(+2.50%)
Nov 10, 2020 4.485 4.561 4.340 4.485 467,998 +0.01(+0.24%)
Nov 09, 2020 4.741 4.819 4.456 4.474 455,847 +0.05(+1.14%)
Nov 06, 2020 4.528 4.528 4.412 4.423 138,361 -0.08(-1.69%)
Nov 05, 2020 4.304 4.532 4.304 4.499 186,665 +0.23(+5.42%)
Nov 04, 2020 4.355 4.355 4.203 4.268 299,372 -0.19(-4.22%)
Nov 03, 2020 4.495 4.517 4.409 4.456 276,564 +0.05(+1.07%)
Nov 02, 2020 4.344 4.445 4.329 4.409 179,014 +0.11(+2.61%)
Oct 30, 2020 4.333 4.358 4.210 4.297 233,830 -0.04(-0.92%)
Oct 29, 2020 4.246 4.358 4.134 4.336 210,131 +0.08(+1.87%)
Oct 28, 2020 4.243 4.336 4.228 4.257 248,203 -0.07(-1.59%)
Oct 27, 2020 4.315 4.362 4.286 4.326 226,339 -0.01(-0.25%)
Oct 26, 2020 4.459 4.474 4.318 4.336 175,428 -0.18(-3.92%)
Oct 23, 2020 4.629 4.723 4.492 4.514 270,081 -0.09(-1.89%)
Oct 22, 2020 4.517 4.604 4.362 4.600 587,747 +0.10(+2.25%)
Oct 21, 2020 4.467 4.517 4.394 4.499 318,676 +0.05(+1.06%)
Oct 20, 2020 4.358 4.470 4.340 4.452 252,143 +0.13(+2.92%)
Oct 19, 2020 4.311 4.380 4.290 4.326 300,631 +0.05(+1.18%)
Oct 16, 2020 4.250 4.318 4.233 4.275 198,686 -0.00(-0.08%)
Oct 15, 2020 4.116 4.290 4.087 4.279 300,553 +0.10(+2.51%)
Oct 14, 2020 4.228 4.235 4.170 4.174 199,265 -0.01(-0.35%)
Oct 13, 2020 4.185 4.228 4.138 4.188 226,751 -0.04(-0.94%)
Oct 12, 2020 4.275 4.282 4.181 4.228 250,799 -0.04(-0.85%)
Oct 09, 2020 4.246 4.297 4.177 4.264 292,772 +0.06(+1.37%)
Oct 08, 2020 4.311 4.311 4.177 4.206 341,727 -0.03(-0.60%)
Oct 07, 2020 4.206 4.268 4.141 4.232 421,105 +0.06(+1.39%)
Oct 06, 2020 4.322 4.322 4.170 4.174 447,451 -0.08(-1.87%)
Oct 05, 2020 4.203 4.300 4.185 4.253 427,265 +0.14(+3.34%)
Oct 02, 2020 3.986 4.221 3.986 4.116 329,576 +0.07(+1.61%)
Oct 01, 2020 4.170 4.181 4.008 4.051 351,324 -0.06(-1.41%)
Sep 30, 2020 4.120 4.181 4.102 4.109 384,397 +0.02(+0.44%)
Sep 29, 2020 4.123 4.152 4.037 4.091 305,349 -0.03(-0.79%)
Sep 28, 2020 3.979 4.159 3.939 4.123 384,071 +0.19(+4.77%)
Sep 25, 2020 4.015 4.102 3.932 3.935 275,892 -0.11(-2.68%)
Sep 24, 2020 4.174 4.257 4.029 4.044 447,573 -0.12(-2.78%)
Sep 23, 2020 4.626 4.647 4.159 4.159 586,488 -0.43(-9.44%)
Sep 22, 2020 4.651 4.676 4.542 4.593 659,537 -0.00(-0.08%)
Sep 21, 2020 4.477 4.600 4.394 4.597 696,753 +0.07(+1.52%)
Sep 18, 2020 4.409 4.553 4.398 4.528 1,261,854 +0.16(+3.55%)
Sep 17, 2020 4.347 4.409 4.257 4.373 464,567 +0.01(+0.33%)
Sep 16, 2020 4.336 4.391 4.311 4.358 572,231 +0.05(+1.17%)
Sep 15, 2020 4.232 4.308 4.203 4.308 326,637 +0.09(+2.23%)
Sep 14, 2020 4.130 4.246 4.098 4.214 359,451 +0.10(+2.55%)
Sep 11, 2020 4.091 4.170 4.056 4.109 365,550 +0.04(+0.98%)
Sep 10, 2020 4.210 4.210 3.993 4.069 722,627 -0.11(-2.60%)
Sep 09, 2020 4.170 4.210 4.105 4.177 403,256 +0.04(+1.05%)
Sep 08, 2020 4.311 4.311 4.102 4.134 532,820 -0.21(-4.83%)
Sep 04, 2020 4.409 4.411 4.275 4.344 300,520 +0.01(+0.33%)
Sep 03, 2020 4.427 4.503 4.290 4.329 367,376 -0.12(-2.60%)
Sep 02, 2020 4.467 4.506 4.355 4.445 230,316 -0.00(-0.08%)
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.