Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
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%)
Mar 01, 2018 3.044 3.097 3.011 3.067 221,081 +0.01(+0.42%)
Feb 28, 2018 3.133 3.161 3.049 3.054 268,569 -0.08(-2.44%)
Feb 27, 2018 3.204 3.239 3.133 3.130 199,044 -0.08(-2.60%)
Feb 26, 2018 3.242 3.242 3.181 3.214 165,363 -0.02(-0.70%)
Feb 23, 2018 3.237 3.249 3.214 3.237 179,018 +0.03(+0.79%)
Feb 22, 2018 3.194 3.211 177,941 -0.04(-1.09%)
Feb 21, 2018 3.252 3.325 3.221 3.247 252,982 +0.00(+0.00%)
Feb 20, 2018 3.239 3.287 3.214 3.247 209,460 -0.01(-0.23%)
Feb 16, 2018 3.254 3.254 3.254 0 +0.02(+0.47%)
Feb 15, 2018 3.262 3.262 3.227 3.239 213,035 +0.00(+0.00%)
Feb 14, 2018 3.176 3.262 3.176 3.239 213,520 +0.02(+0.71%)
Feb 13, 2018 3.176 3.254 3.176 3.216 231,744 +0.04(+1.12%)
Feb 12, 2018 3.168 3.214 3.110 3.181 262,979 +0.01(+0.24%)
Feb 09, 2018 3.125 3.232 3.095 3.173 485,381 +0.07(+2.37%)
Feb 08, 2018 3.201 3.201 3.097 3.100 343,544 -0.11(-3.32%)
Feb 07, 2018 3.194 3.252 3.178 3.206 214,940 +0.01(+0.16%)
Feb 06, 2018 3.092 3.214 3.092 3.201 454,824 -0.01(-0.32%)
Feb 05, 2018 3.295 3.333 3.168 3.211 192,562 -0.12(-3.58%)
Feb 02, 2018 3.366 3.394 3.310 3.330 269,197 -0.07(-2.01%)
Feb 01, 2018 3.384 3.409 3.320 3.399 578,847 +0.00(+0.07%)
Jan 31, 2018 3.467 3.478 3.396 3.396 353,159 -0.05(-1.54%)
Jan 30, 2018 3.452 3.467 3.452 3.450 241,931 -0.04(-1.16%)
Jan 29, 2018 3.498 3.526 3.442 3.490 542,435 -0.02(-0.58%)
Jan 26, 2018 3.576 3.630 3.477 3.510 173,340 -0.06(-1.77%)
Jan 25, 2018 3.521 3.579 3.477 3.574 421,280 +0.08(+2.25%)
Jan 24, 2018 3.533 3.561 3.485 3.495 285,314 -0.02(-0.65%)
Jan 23, 2018 3.528 3.566 3.488 3.518 297,762 -0.02(-0.50%)
Jan 22, 2018 3.645 3.668 3.510 3.536 315,134 -0.11(-3.13%)
Jan 19, 2018 3.533 3.683 3.513 3.650 375,877 +0.11(+3.15%)
Jan 18, 2018 3.655 3.693 3.536 3.538 147,817 -0.13(-3.59%)
Jan 17, 2018 3.548 3.685 3.537 3.670 759,744 +0.13(+3.58%)
Jan 16, 2018 3.612 3.647 3.541 3.543 329,341 -0.05(-1.34%)
Jan 12, 2018 3.592 3.592 3.592 0 -0.04(-1.19%)
Jan 11, 2018 3.462 3.640 3.460 3.635 268,661 +0.18(+5.29%)
Jan 10, 2018 3.429 3.470 3.424 3.452 703,569 +0.00(+0.07%)
Jan 09, 2018 3.551 3.579 3.447 3.450 268,902 -0.10(-2.79%)
Jan 08, 2018 3.541 3.584 3.498 3.548 292,530 +0.01(+0.36%)
Jan 05, 2018 3.485 3.543 3.472 3.536 330,730 +0.05(+1.45%)
Jan 04, 2018 3.452 3.513 3.452 3.485 537,878 +0.04(+1.18%)
Jan 03, 2018 3.554 3.583 3.439 3.445 582,142 -0.12(-3.41%)
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.