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

Futurefuel Corp (NY: FF )

5.465 +0.085 (+1.58%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 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 (%)
Apr 30, 2018 3.058 3.144 3.058 3.063 635,090 +0.01(+0.26%)
Apr 27, 2018 3.105 3.113 3.050 3.055 110,162 -0.04(-1.44%)
Apr 26, 2018 3.095 3.116 3.071 3.100 112,263 +0.01(+0.17%)
Apr 25, 2018 3.089 3.113 3.050 3.095 99,498 -0.00(-0.08%)
Apr 24, 2018 3.139 3.155 3.079 3.097 123,817 -0.03(-1.09%)
Apr 23, 2018 3.189 3.189 3.129 3.131 194,012 -0.04(-1.32%)
Apr 20, 2018 3.189 3.205 3.150 3.173 155,584 -0.03(-0.82%)
Apr 19, 2018 3.220 3.244 3.189 3.199 106,159 -0.02(-0.65%)
Apr 18, 2018 3.220 3.267 3.210 3.220 208,782 +0.01(+0.24%)
Apr 17, 2018 3.207 3.228 3.140 3.212 263,436 +0.02(+0.74%)
Apr 16, 2018 3.152 3.215 3.152 3.189 157,200 +0.05(+1.75%)
Apr 13, 2018 3.137 3.150 3.102 3.134 219,347 +0.00(+0.08%)
Apr 12, 2018 3.152 3.155 3.097 3.131 260,525 -0.01(-0.33%)
Apr 11, 2018 3.061 3.147 3.061 3.142 234,438 +0.05(+1.70%)
Apr 10, 2018 3.045 3.116 3.016 3.089 626,107 +0.08(+2.70%)
Apr 09, 2018 3.034 3.053 2.987 3.008 678,690 +0.00(+0.09%)
Apr 06, 2018 3.105 3.133 2.993 3.006 263,161 -0.10(-3.37%)
Apr 05, 2018 3.087 3.129 3.074 3.110 265,032 +0.03(+1.11%)
Apr 04, 2018 3.037 3.089 2.964 3.076 227,708 -0.01(-0.34%)
Apr 03, 2018 3.113 3.113 3.049 3.087 290,631 -0.00(-0.08%)
Apr 02, 2018 3.142 3.168 3.061 3.089 331,706 -0.05(-1.58%)
Mar 29, 2018 3.139 3.139 3.139 0 -0.09(-2.84%)
Mar 28, 2018 3.236 3.275 3.209 3.231 352,033 -0.00(-0.08%)
Mar 27, 2018 3.359 3.375 3.228 3.233 312,161 -0.11(-3.29%)
Mar 26, 2018 3.291 3.362 3.260 3.343 285,868 +0.10(+3.23%)
Mar 23, 2018 3.354 3.364 3.239 3.239 282,415 -0.12(-3.43%)
Mar 22, 2018 3.396 3.459 3.351 3.354 149,538 -0.08(-2.21%)
Mar 21, 2018 3.385 3.461 3.370 3.430 131,574 +0.04(+1.24%)
Mar 20, 2018 3.440 3.440 3.379 3.388 245,599 -0.05(-1.45%)
Mar 19, 2018 3.469 3.529 3.425 3.438 283,610 -0.11(-3.10%)
Mar 16, 2018 3.485 3.584 3.453 3.548 909,821 +0.06(+1.65%)
Mar 15, 2018 3.485 3.527 3.464 3.490 276,391 +0.03(+0.76%)
Mar 14, 2018 3.524 3.553 3.456 3.464 238,739 -0.04(-1.27%)
Mar 13, 2018 3.537 3.553 3.495 3.508 109,841 -0.02(-0.52%)
Mar 12, 2018 3.495 3.545 3.487 3.527 160,580 +0.03(+0.90%)
Mar 09, 2018 3.417 3.500 3.396 3.495 237,723 +0.09(+2.77%)
Mar 08, 2018 3.377 3.404 3.328 3.401 155,527 +0.03(+0.93%)
Mar 07, 2018 3.388 3.370 161,676 +0.04(+1.26%)
Mar 06, 2018 3.294 3.362 3.228 3.328 259,257 +0.05(+1.68%)
Mar 05, 2018 3.197 3.299 3.163 3.273 195,437 +0.06(+1.79%)
Mar 02, 2018 3.118 3.228 3.118 3.215 156,993 +0.06(+1.99%)
Mar 01, 2018 3.129 3.184 3.095 3.152 215,073 +0.01(+0.42%)
Feb 28, 2018 3.220 3.249 3.134 3.139 261,270 -0.08(-2.44%)
Feb 27, 2018 3.293 3.330 3.220 3.218 193,635 -0.09(-2.60%)
Feb 26, 2018 3.332 3.332 3.270 3.304 160,869 -0.02(-0.70%)
Feb 23, 2018 3.327 3.340 3.304 3.327 174,152 +0.03(+0.79%)
Feb 22, 2018 3.283 3.301 173,105 -0.04(-1.09%)
Feb 21, 2018 3.343 3.418 3.311 3.338 246,107 +0.00(+0.00%)
Feb 20, 2018 3.330 3.379 3.304 3.338 203,768 -0.01(-0.23%)
Feb 16, 2018 3.345 3.345 3.345 0 +0.02(+0.47%)
Feb 15, 2018 3.353 3.353 3.317 3.330 207,245 +0.00(+0.00%)
Feb 14, 2018 3.265 3.353 3.265 3.330 207,717 +0.02(+0.71%)
Feb 13, 2018 3.265 3.345 3.265 3.306 225,446 +0.04(+1.12%)
Feb 12, 2018 3.257 3.303 3.197 3.270 255,833 +0.01(+0.24%)
Feb 09, 2018 3.212 3.322 3.181 3.262 472,190 +0.08(+2.37%)
Feb 08, 2018 3.291 3.291 3.184 3.186 334,208 -0.11(-3.32%)
Feb 07, 2018 3.283 3.343 3.267 3.296 209,099 +0.01(+0.16%)
Feb 06, 2018 3.179 3.304 3.179 3.291 442,463 -0.01(-0.32%)
Feb 05, 2018 3.387 3.426 3.257 3.301 187,329 -0.12(-3.58%)
Feb 02, 2018 3.460 3.489 3.403 3.424 261,881 -0.07(-2.01%)
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.