Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.330 -0.040 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2017 3.448 3.448 3.358 3.403 324,620 -0.04(-1.10%)
May 30, 2017 3.486 3.529 3.423 3.441 273,723 -0.05(-1.37%)
May 26, 2017 3.461 3.503 3.444 3.488 206,766 +0.01(+0.36%)
May 25, 2017 3.491 3.516 3.402 3.476 183,137 -0.02(-0.43%)
May 24, 2017 3.523 3.566 3.476 3.491 177,715 -0.04(-1.13%)
May 23, 2017 3.546 3.546 3.478 3.531 219,501 +0.01(+0.14%)
May 22, 2017 3.513 3.544 3.481 3.526 271,038 +0.02(+0.43%)
May 19, 2017 3.531 3.576 3.506 3.511 261,695 -0.02(-0.64%)
May 18, 2017 3.523 3.579 3.506 3.534 277,108 -0.01(-0.14%)
May 17, 2017 3.679 3.646 3.508 3.539 460,401 -0.14(-3.81%)
May 16, 2017 3.749 3.756 3.671 3.679 402,867 -0.07(-1.87%)
May 15, 2017 3.766 3.824 3.739 3.749 366,307 -0.01(-0.20%)
May 12, 2017 3.746 3.816 3.691 3.756 405,256 -0.00(-0.07%)
May 11, 2017 3.776 3.776 3.724 3.759 639,060 -0.05(-1.31%)
May 10, 2017 3.879 3.879 3.641 3.809 1,155,977 -0.28(-6.91%)
May 09, 2017 4.072 4.102 4.044 4.092 557,717 +0.02(+0.43%)
May 08, 2017 4.037 4.079 3.979 4.074 473,484 +0.03(+0.80%)
May 05, 2017 3.884 4.047 3.879 4.042 1,291,171 +0.18(+4.67%)
May 04, 2017 3.896 3.896 3.821 3.861 207,225 -0.02(-0.45%)
May 03, 2017 3.864 3.896 3.824 3.879 260,452 -0.00(-0.06%)
May 02, 2017 3.911 3.911 3.834 3.881 327,845 -0.01(-0.32%)
May 01, 2017 3.866 3.926 3.846 3.894 366,938 +0.03(+0.65%)
Apr 28, 2017 3.951 3.951 3.859 3.869 357,987 -0.09(-2.21%)
Apr 27, 2017 3.879 3.964 3.864 3.956 368,908 +0.09(+2.26%)
Apr 26, 2017 3.874 3.904 3.831 3.869 438,419 -0.02(-0.45%)
Apr 25, 2017 3.826 3.896 3.799 3.886 462,679 +0.11(+2.78%)
Apr 24, 2017 3.781 3.849 3.721 3.781 651,248 +0.08(+2.03%)
Apr 21, 2017 3.669 3.719 3.651 3.706 348,193 +0.03(+0.82%)
Apr 20, 2017 3.626 3.701 3.599 3.676 421,952 +0.07(+1.94%)
Apr 19, 2017 3.626 3.631 3.576 3.606 238,374 +0.00(+0.00%)
Apr 18, 2017 3.566 3.621 3.551 3.606 407,250 +0.02(+0.49%)
Apr 17, 2017 3.516 3.611 3.506 3.589 357,236 +0.07(+2.06%)
Apr 13, 2017 3.551 3.576 3.491 3.516 258,522 -0.05(-1.27%)
Apr 12, 2017 3.636 3.636 3.523 3.561 335,670 -0.09(-2.53%)
Apr 11, 2017 3.539 3.656 3.521 3.654 578,432 +0.10(+2.89%)
Apr 10, 2017 3.589 3.616 3.523 3.551 249,507 -0.02(-0.63%)
Apr 07, 2017 3.498 3.581 3.461 3.574 358,691 +0.07(+1.93%)
Apr 06, 2017 3.513 3.529 3.466 3.506 441,324 -0.01(-0.14%)
Apr 05, 2017 3.604 3.636 3.498 3.511 723,116 -0.06(-1.68%)
Apr 04, 2017 3.526 3.594 3.526 3.571 488,737 +0.05(+1.35%)
Apr 03, 2017 3.549 3.560 3.511 3.523 658,073 -0.03(-0.71%)
Mar 31, 2017 3.554 3.576 3.498 3.549 467,898 -0.01(-0.28%)
Mar 30, 2017 3.498 3.601 3.483 3.559 619,767 +0.06(+1.72%)
Mar 29, 2017 3.441 3.521 3.428 3.498 450,955 +0.05(+1.52%)
Mar 28, 2017 3.413 3.483 3.399 3.446 291,533 +0.02(+0.51%)
Mar 27, 2017 3.341 3.456 3.323 3.428 263,242 +0.05(+1.41%)
Mar 24, 2017 3.481 3.536 3.351 3.381 490,396 -0.09(-2.67%)
Mar 23, 2017 3.413 3.526 3.378 3.473 498,747 +0.07(+1.98%)
Mar 22, 2017 3.356 3.438 3.341 3.406 524,474 +0.05(+1.42%)
Mar 21, 2017 3.571 3.606 3.356 3.358 696,331 -0.21(-5.96%)
Mar 20, 2017 3.561 3.634 3.541 3.571 660,558 +0.03(+0.78%)
Mar 17, 2017 3.318 3.671 3.308 3.544 2,092,426 +0.23(+6.79%)
Mar 16, 2017 3.323 3.323 3.281 3.318 297,747 +0.01(+0.38%)
Mar 15, 2017 3.291 3.351 3.271 3.306 333,476 +0.04(+1.23%)
Mar 14, 2017 3.256 3.298 3.218 3.266 186,182 -0.02(-0.68%)
Mar 13, 2017 3.293 3.243 3.288 264,500 +0.05(+1.55%)
Mar 10, 2017 3.271 3.283 3.218 3.238 373,516 -0.00(-0.15%)
Mar 09, 2017 3.293 3.308 3.236 3.243 426,775 -0.05(-1.44%)
Mar 08, 2017 3.303 3.328 3.283 3.291 252,480 +0.00(+0.08%)
Mar 07, 2017 3.278 3.298 3.261 3.288 215,725 -0.00(-0.08%)
Mar 06, 2017 3.348 3.351 3.278 3.291 366,942 -0.08(-2.23%)
Mar 03, 2017 3.371 3.408 3.346 3.366 296,856 -0.01(-0.22%)
Mar 02, 2017 3.406 3.416 3.343 3.373 331,518 -0.04(-1.03%)
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.