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 (%)
May 29, 2020 4.496 4.612 4.451 4.566 630,205 -0.00(-0.08%)
May 28, 2020 4.483 4.662 4.458 4.570 741,891 +0.08(+1.78%)
May 27, 2020 4.396 4.500 4.314 4.490 650,153 +0.18(+4.11%)
May 26, 2020 4.326 4.401 4.278 4.312 383,928 +0.06(+1.39%)
May 22, 2020 4.208 4.257 4.153 4.253 371,223 +0.08(+1.91%)
May 21, 2020 4.062 4.208 4.062 4.173 552,751 +0.08(+2.04%)
May 20, 2020 4.278 4.281 4.028 4.090 593,226 -0.08(-1.83%)
May 19, 2020 4.094 4.288 4.052 4.167 838,950 +0.03(+0.67%)
May 18, 2020 4.048 4.177 4.048 4.139 1,262,261 +0.18(+4.47%)
May 15, 2020 3.743 3.972 3.690 3.961 997,123 +0.25(+6.64%)
May 14, 2020 3.590 3.725 3.510 3.715 739,071 +0.05(+1.23%)
May 13, 2020 3.642 3.683 3.555 3.670 630,185 -0.03(-0.75%)
May 12, 2020 3.732 3.798 3.683 3.697 777,860 -0.05(-1.30%)
May 11, 2020 3.736 3.819 3.663 3.746 662,024 +0.02(+0.56%)
May 08, 2020 3.586 3.725 3.482 3.725 606,907 +0.21(+5.93%)
May 07, 2020 3.506 3.534 3.440 3.517 501,019 +0.03(+1.00%)
May 06, 2020 3.503 3.562 3.463 3.482 375,888 -0.02(-0.50%)
May 05, 2020 3.565 3.595 3.478 3.499 613,048 +0.00(+0.00%)
May 04, 2020 3.538 3.571 3.423 3.499 286,250 -0.11(-3.08%)
May 01, 2020 3.551 3.621 3.496 3.611 347,050 +0.00(+0.10%)
Apr 30, 2020 3.736 3.736 3.600 3.607 481,859 -0.20(-5.21%)
Apr 29, 2020 3.736 3.833 3.722 3.805 475,543 +0.11(+3.01%)
Apr 28, 2020 3.718 3.736 3.614 3.694 411,804 +0.04(+1.05%)
Apr 27, 2020 3.562 3.673 3.510 3.656 369,948 +0.11(+3.04%)
Apr 24, 2020 3.569 3.645 3.485 3.548 374,964 -0.01(-0.39%)
Apr 23, 2020 3.506 3.652 3.496 3.562 487,235 +0.08(+2.19%)
Apr 22, 2020 3.419 3.513 3.353 3.485 710,818 +0.10(+2.98%)
Apr 21, 2020 3.211 3.416 3.187 3.385 1,267,282 +0.05(+1.46%)
Apr 20, 2020 3.336 3.451 3.228 3.336 1,429,153 +0.03(+1.05%)
Apr 17, 2020 3.148 3.351 3.148 3.301 2,429,386 +0.27(+8.79%)
Apr 16, 2020 3.143 3.193 3.009 3.034 1,437,014 -0.05(-1.71%)
Apr 15, 2020 3.180 3.198 3.064 3.087 1,025,151 -0.16(-4.96%)
Apr 14, 2020 3.338 3.373 3.211 3.248 813,390 -0.06(-1.68%)
Apr 13, 2020 3.367 3.373 3.264 3.304 729,876 -0.07(-1.96%)
Apr 09, 2020 3.433 3.486 3.317 3.370 1,248,392 +0.00(+0.08%)
Apr 08, 2020 3.399 3.431 3.328 3.367 859,111 +0.02(+0.47%)
Apr 07, 2020 3.433 3.433 3.307 3.351 1,668,086 +0.02(+0.47%)
Apr 06, 2020 3.190 3.344 3.124 3.336 790,266 +0.21(+6.76%)
Apr 03, 2020 3.204 3.277 3.061 3.124 751,989 -0.12(-3.74%)
Apr 02, 2020 3.159 3.283 3.143 3.246 631,780 +0.07(+2.08%)
Apr 01, 2020 2.897 3.180 2.865 3.180 777,354 +0.20(+6.83%)
Mar 31, 2020 3.156 3.156 2.932 2.976 802,504 -0.15(-4.73%)
Mar 30, 2020 3.029 3.130 2.797 3.124 893,242 +0.18(+6.00%)
Mar 27, 2020 2.855 3.007 2.834 2.947 620,977 -0.04(-1.24%)
Mar 26, 2020 2.731 3.034 2.728 2.984 1,131,872 +0.26(+9.50%)
Mar 25, 2020 2.826 2.873 2.686 2.726 942,776 -0.02(-0.67%)
Mar 24, 2020 2.699 2.979 2.691 2.744 1,130,971 +0.18(+6.89%)
Mar 23, 2020 2.580 2.670 2.506 2.567 644,677 -0.05(-1.82%)
Mar 20, 2020 2.747 2.778 2.509 2.615 739,872 -0.16(-5.89%)
Mar 19, 2020 2.768 2.879 2.644 2.778 687,536 +0.01(+0.48%)
Mar 18, 2020 3.027 3.098 2.715 2.765 555,661 -0.39(-12.46%)
Mar 17, 2020 2.760 3.167 2.628 3.159 841,152 +0.43(+15.56%)
Mar 16, 2020 2.467 2.818 2.467 2.733 738,327 +0.03(+0.98%)
Mar 13, 2020 2.520 2.707 2.409 2.707 1,126,847 +0.32(+13.38%)
Mar 12, 2020 2.353 2.549 2.311 2.387 982,265 -0.10(-3.93%)
Mar 11, 2020 2.451 2.498 2.406 2.485 426,407 -0.04(-1.77%)
Mar 10, 2020 2.501 2.530 2.407 2.530 423,476 +0.11(+4.36%)
Mar 09, 2020 2.604 2.657 2.395 2.424 548,402 -0.29(-10.61%)
Mar 06, 2020 2.604 2.726 2.604 2.712 538,811 -0.00(-0.10%)
Mar 05, 2020 2.681 2.739 2.641 2.715 425,714 -0.04(-1.63%)
Mar 04, 2020 2.752 2.765 2.641 2.760 537,164 +0.06(+2.25%)
Mar 03, 2020 2.749 2.826 2.654 2.699 470,311 -0.06(-2.20%)
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.