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

Futurefuel Corp (NY: FF )

4.600 +0.070 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Nov 30, 2018 4.477 4.513 4.395 4.446 568,669 -0.06(-1.26%)
Nov 29, 2018 4.510 4.567 4.469 4.503 434,576 -0.03(-0.74%)
Nov 28, 2018 4.495 4.564 4.341 4.536 344,243 +0.06(+1.38%)
Nov 27, 2018 4.449 4.505 4.426 4.474 431,964 +0.01(+0.17%)
Nov 26, 2018 4.477 4.516 4.428 4.467 296,960 +0.01(+0.12%)
Nov 23, 2018 4.444 4.498 4.397 4.462 179,293 +0.01(+0.12%)
Nov 21, 2018 4.456 4.456 4.456 0 -0.12(-2.69%)
Nov 20, 2018 4.498 4.628 4.459 4.580 338,778 +0.04(+0.96%)
Nov 19, 2018 4.518 4.587 4.477 4.536 1,078,056 +0.02(+0.45%)
Nov 16, 2018 4.474 4.528 4.433 4.516 425,627 +0.03(+0.57%)
Nov 15, 2018 4.605 4.646 4.459 4.490 496,175 -0.13(-2.78%)
Nov 14, 2018 4.631 4.726 4.575 4.618 512,794 +0.01(+0.22%)
Nov 13, 2018 4.569 4.675 4.551 4.608 549,807 +0.06(+1.24%)
Nov 12, 2018 4.246 4.626 4.154 4.551 600,484 +0.31(+7.19%)
Nov 09, 2018 4.331 4.331 4.236 4.246 711,716 -0.09(-2.19%)
Nov 08, 2018 4.349 4.351 4.251 4.341 337,032 -0.02(-0.53%)
Nov 07, 2018 4.338 4.367 4.254 4.364 300,947 +0.05(+1.07%)
Nov 06, 2018 4.259 4.323 4.183 4.318 244,797 +0.05(+1.14%)
Nov 05, 2018 4.400 4.469 4.256 4.269 423,896 -0.11(-2.52%)
Nov 02, 2018 4.336 4.428 4.305 4.380 1,068,744 +0.05(+1.25%)
Nov 01, 2018 4.241 4.367 4.213 4.326 474,940 +0.12(+2.80%)
Oct 31, 2018 4.303 4.380 4.197 4.208 672,970 -0.05(-1.15%)
Oct 30, 2018 4.108 4.259 4.096 4.256 286,736 +0.16(+3.82%)
Oct 29, 2018 4.254 4.254 4.056 4.100 510,693 -0.10(-2.32%)
Oct 26, 2018 4.161 4.264 4.110 4.197 274,007 -0.02(-0.43%)
Oct 25, 2018 4.159 4.244 4.146 4.215 474,008 +0.09(+2.11%)
Oct 24, 2018 4.105 4.210 4.105 4.128 770,447 -0.00(-0.06%)
Oct 23, 2018 4.092 4.187 4.036 4.131 520,781 -0.01(-0.31%)
Oct 22, 2018 4.143 4.174 4.051 4.143 271,851 +0.03(+0.62%)
Oct 19, 2018 4.151 4.228 4.095 4.118 196,053 -0.04(-0.86%)
Oct 18, 2018 4.195 4.246 4.102 4.154 316,838 -0.05(-1.16%)
Oct 17, 2018 4.272 4.313 4.120 4.202 684,896 -0.07(-1.68%)
Oct 16, 2018 4.218 4.277 4.174 4.274 283,431 +0.07(+1.65%)
Oct 15, 2018 4.090 4.246 4.059 4.205 392,500 +0.12(+2.82%)
Oct 12, 2018 4.341 4.341 4.067 4.090 536,710 -0.19(-4.55%)
Oct 11, 2018 4.208 4.342 4.174 4.285 707,975 +0.05(+1.27%)
Oct 10, 2018 4.287 4.341 4.223 4.231 771,335 -0.08(-1.96%)
Oct 09, 2018 4.508 4.508 4.249 4.315 786,848 -0.20(-4.49%)
Oct 08, 2018 4.408 4.554 4.390 4.518 735,695 +0.09(+2.09%)
Oct 05, 2018 4.362 4.490 4.264 4.426 809,159 -0.07(-1.48%)
Oct 04, 2018 4.582 4.592 4.472 4.492 511,072 -0.09(-2.01%)
Oct 03, 2018 4.598 4.613 4.526 4.585 1,440,291 -0.01(-0.22%)
Oct 02, 2018 4.731 4.731 4.587 4.595 636,978 -0.13(-2.82%)
Oct 01, 2018 4.790 4.834 4.639 4.728 796,370 -0.03(-0.59%)
Sep 28, 2018 4.572 4.862 4.541 4.757 917,124 +0.18(+3.87%)
Sep 27, 2018 4.664 4.867 4.523 4.580 1,894,620 -0.01(-0.17%)
Sep 26, 2018 4.541 4.634 4.492 4.587 831,781 +0.05(+1.13%)
Sep 25, 2018 4.454 4.560 4.439 4.536 501,503 +0.09(+2.14%)
Sep 24, 2018 4.413 4.451 4.308 4.441 846,089 +0.01(+0.17%)
Sep 21, 2018 4.526 4.554 4.349 4.433 1,860,753 -0.10(-2.15%)
Sep 20, 2018 4.531 4.610 4.505 4.531 280,352 +0.03(+0.63%)
Sep 19, 2018 4.462 4.721 4.259 4.503 2,583,474 +0.03(+0.63%)
Sep 18, 2018 4.716 4.867 4.436 4.474 1,185,417 -0.14(-2.95%)
Sep 17, 2018 4.082 4.651 4.077 4.610 1,628,186 +0.54(+13.30%)
Sep 14, 2018 4.118 4.118 4.013 4.069 393,276 -0.03(-0.69%)
Sep 13, 2018 3.972 4.097 3.956 4.097 1,212,132 +0.15(+3.70%)
Sep 12, 2018 3.877 4.010 3.869 3.951 470,621 +0.07(+1.78%)
Sep 11, 2018 3.851 3.910 3.820 3.882 822,941 +0.02(+0.40%)
Sep 10, 2018 3.828 3.874 3.792 3.866 198,824 +0.06(+1.62%)
Sep 07, 2018 3.923 3.923 3.779 3.805 186,699 -0.14(-3.58%)
Sep 06, 2018 3.931 3.977 3.893 3.946 224,222 +0.02(+0.46%)
Sep 05, 2018 3.813 3.946 3.789 3.928 994,840 +0.12(+3.24%)
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.