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 (%)
Apr 28, 2017 4.062 4.062 3.967 3.977 348,258 -0.09(-2.21%)
Apr 27, 2017 3.987 4.075 3.972 4.067 358,883 +0.09(+2.26%)
Apr 26, 2017 3.982 4.013 3.938 3.977 426,504 -0.02(-0.45%)
Apr 25, 2017 3.933 4.005 3.905 3.995 450,105 +0.11(+2.78%)
Apr 24, 2017 3.887 3.956 3.825 3.887 633,549 +0.08(+2.03%)
Apr 21, 2017 3.771 3.823 3.753 3.810 338,730 +0.03(+0.82%)
Apr 20, 2017 3.727 3.805 3.699 3.779 410,484 +0.07(+1.94%)
Apr 19, 2017 3.727 3.733 3.676 3.707 231,896 +0.00(+0.00%)
Apr 18, 2017 3.666 3.722 3.650 3.707 396,183 +0.02(+0.49%)
Apr 17, 2017 3.614 3.712 3.604 3.689 347,528 +0.07(+2.06%)
Apr 13, 2017 3.650 3.676 3.588 3.614 251,496 -0.05(-1.26%)
Apr 12, 2017 3.738 3.738 3.622 3.661 326,547 -0.10(-2.53%)
Apr 11, 2017 3.637 3.758 3.619 3.756 562,712 +0.11(+2.89%)
Apr 10, 2017 3.689 3.717 3.622 3.650 242,726 -0.02(-0.63%)
Apr 07, 2017 3.596 3.681 3.558 3.673 348,943 +0.07(+1.93%)
Apr 06, 2017 3.612 3.627 3.563 3.604 429,331 -0.01(-0.14%)
Apr 05, 2017 3.704 3.738 3.596 3.609 703,464 -0.06(-1.68%)
Apr 04, 2017 3.625 3.694 3.625 3.671 475,455 +0.05(+1.35%)
Apr 03, 2017 3.648 3.659 3.609 3.622 640,189 -0.03(-0.71%)
Mar 31, 2017 3.653 3.676 3.596 3.648 455,182 -0.01(-0.28%)
Mar 30, 2017 3.596 3.702 3.581 3.658 602,924 +0.06(+1.72%)
Mar 29, 2017 3.537 3.619 3.524 3.596 438,699 +0.05(+1.53%)
Mar 28, 2017 3.509 3.581 3.494 3.542 283,611 +0.02(+0.51%)
Mar 27, 2017 3.434 3.552 3.416 3.524 256,088 +0.05(+1.41%)
Mar 24, 2017 3.578 3.635 3.444 3.475 477,068 -0.10(-2.67%)
Mar 23, 2017 3.509 3.625 3.473 3.570 485,193 +0.07(+1.98%)
Mar 22, 2017 3.450 3.534 3.434 3.501 510,220 +0.05(+1.42%)
Mar 21, 2017 3.671 3.707 3.450 3.452 677,407 -0.22(-5.96%)
Mar 20, 2017 3.661 3.735 3.640 3.671 642,606 +0.03(+0.78%)
Mar 17, 2017 3.411 3.774 3.401 3.643 2,035,560 +0.23(+6.79%)
Mar 16, 2017 3.416 3.416 3.372 3.411 289,655 +0.01(+0.38%)
Mar 15, 2017 3.383 3.445 3.362 3.398 324,413 +0.04(+1.23%)
Mar 14, 2017 3.347 3.390 3.308 3.357 181,122 -0.02(-0.68%)
Mar 13, 2017 3.385 3.334 3.380 257,312 +0.05(+1.55%)
Mar 10, 2017 3.362 3.375 3.308 3.329 363,365 -0.01(-0.15%)
Mar 09, 2017 3.385 3.401 3.326 3.334 415,177 -0.05(-1.44%)
Mar 08, 2017 3.396 3.421 3.375 3.383 245,619 +0.00(+0.08%)
Mar 07, 2017 3.370 3.390 3.352 3.380 209,862 -0.00(-0.08%)
Mar 06, 2017 3.442 3.444 3.370 3.383 356,970 -0.08(-2.23%)
Mar 03, 2017 3.465 3.504 3.439 3.460 288,789 -0.01(-0.22%)
Mar 02, 2017 3.501 3.511 3.437 3.468 322,508 -0.04(-1.03%)
Mar 01, 2017 3.470 3.516 3.460 3.504 574,094 +0.10(+2.95%)
Feb 28, 2017 3.514 3.516 3.375 3.403 600,580 -0.12(-3.43%)
Feb 27, 2017 3.498 3.534 3.475 3.524 1,036,134 +0.04(+1.11%)
Feb 24, 2017 3.381 3.493 3.360 3.486 694,135 +0.10(+2.95%)
Feb 23, 2017 3.416 3.419 3.314 3.386 478,037 -0.01(-0.30%)
Feb 22, 2017 3.409 3.432 3.375 3.396 393,950 -0.01(-0.30%)
Feb 21, 2017 3.427 3.439 3.391 3.406 324,502 +0.01(+0.15%)
Feb 17, 2017 3.401 3.401 3.401 0 +0.02(+0.61%)
Feb 16, 2017 3.375 3.391 3.345 3.381 331,062 +0.00(+0.00%)
Feb 15, 2017 3.375 3.388 3.329 3.381 339,906 +0.01(+0.23%)
Feb 14, 2017 3.347 3.378 3.286 3.373 536,688 +0.01(+0.38%)
Feb 13, 2017 3.396 3.460 3.347 3.360 400,471 -0.02(-0.68%)
Feb 10, 2017 3.350 3.391 3.319 3.383 316,607 +0.06(+1.93%)
Feb 09, 2017 3.294 3.358 3.291 3.319 338,415 +0.02(+0.54%)
Feb 08, 2017 3.327 3.355 3.247 3.301 334,174 -0.05(-1.53%)
Feb 07, 2017 3.337 3.352 3.270 3.352 628,471 +0.03(+0.93%)
Feb 06, 2017 3.329 3.383 3.306 3.322 396,071 -0.04(-1.22%)
Feb 03, 2017 3.299 3.373 3.299 3.363 356,645 +0.07(+2.26%)
Feb 02, 2017 3.347 3.363 3.285 3.288 486,041 -0.09(-2.80%)
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.