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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 2.785 2.785 2.730 2.735 489,522 -0.09(-3.35%)
May 30, 2019 2.817 2.853 2.762 2.830 865,552 +0.01(+0.47%)
May 29, 2019 2.817 2.835 2.786 2.817 378,694 -0.01(-0.37%)
May 28, 2019 2.856 2.877 2.822 2.828 598,260 -0.04(-1.28%)
May 24, 2019 2.880 2.943 2.843 2.864 306,420 -0.00(-0.09%)
May 23, 2019 2.877 2.914 2.814 2.867 576,422 -0.02(-0.82%)
May 22, 2019 2.959 2.964 2.877 2.890 286,249 -0.08(-2.65%)
May 21, 2019 2.935 2.993 2.909 2.969 330,785 +0.04(+1.34%)
May 20, 2019 2.904 2.964 2.879 2.930 794,805 +0.00(+0.09%)
May 17, 2019 2.977 3.006 2.917 2.927 412,504 -0.08(-2.70%)
May 16, 2019 3.058 3.071 2.985 3.008 320,390 -0.04(-1.20%)
May 15, 2019 3.058 3.080 3.016 3.045 424,776 -0.03(-0.94%)
May 14, 2019 2.995 3.105 2.966 3.074 952,957 +0.15(+5.11%)
May 13, 2019 3.533 3.533 2.838 2.925 1,434,591 -0.74(-20.29%)
May 10, 2019 3.632 3.669 3.574 3.669 459,821 +0.03(+0.79%)
May 09, 2019 3.661 3.666 3.603 3.640 677,090 -0.04(-1.14%)
May 08, 2019 3.698 3.745 3.661 3.682 863,041 +0.00(+0.00%)
May 07, 2019 3.779 3.800 3.643 3.682 387,246 -0.13(-3.44%)
May 06, 2019 3.781 3.826 3.724 3.813 405,238 +0.03(+0.83%)
May 03, 2019 3.766 3.802 3.737 3.781 908,959 +0.03(+0.77%)
May 02, 2019 3.753 3.813 3.703 3.753 357,485 -0.01(-0.21%)
May 01, 2019 3.863 3.881 3.753 3.761 978,230 -0.09(-2.31%)
Apr 30, 2019 3.842 3.873 3.816 3.850 955,811 +0.01(+0.20%)
Apr 29, 2019 3.831 3.878 3.822 3.842 209,526 +0.01(+0.34%)
Apr 26, 2019 3.761 3.831 3.753 3.829 186,599 +0.07(+1.74%)
Apr 25, 2019 3.810 3.810 3.734 3.763 248,670 -0.07(-1.78%)
Apr 24, 2019 3.826 3.847 3.789 3.831 468,419 +0.02(+0.41%)
Apr 23, 2019 3.761 3.834 3.740 3.816 367,464 +0.06(+1.46%)
Apr 22, 2019 3.800 3.800 3.729 3.761 339,646 -0.02(-0.55%)
Apr 18, 2019 3.758 3.821 3.737 3.781 339,619 +0.02(+0.63%)
Apr 17, 2019 3.860 3.865 3.753 3.758 401,220 -0.09(-2.32%)
Apr 16, 2019 3.763 3.860 3.742 3.847 463,840 +0.09(+2.37%)
Apr 15, 2019 3.734 3.771 3.724 3.758 339,760 +0.04(+0.99%)
Apr 12, 2019 3.726 3.747 3.700 3.721 336,566 +0.01(+0.14%)
Apr 11, 2019 3.700 3.763 3.643 3.716 551,702 +0.03(+0.85%)
Apr 10, 2019 3.619 3.690 3.574 3.685 577,837 +0.07(+1.81%)
Apr 09, 2019 3.632 3.661 3.590 3.619 397,339 -0.02(-0.43%)
Apr 08, 2019 3.574 3.729 3.574 3.635 596,127 +0.05(+1.39%)
Apr 05, 2019 3.603 3.630 3.561 3.585 342,290 -0.02(-0.51%)
Apr 04, 2019 3.519 3.614 3.506 3.603 368,590 +0.10(+2.92%)
Apr 03, 2019 3.496 3.546 3.472 3.501 391,524 +0.03(+0.98%)
Apr 02, 2019 3.472 3.509 3.437 3.467 526,608 -0.01(-0.15%)
Apr 01, 2019 3.522 3.535 3.433 3.472 667,489 -0.04(-1.12%)
Mar 29, 2019 3.590 3.611 3.478 3.512 627,723 -0.06(-1.69%)
Mar 28, 2019 3.582 3.632 3.548 3.572 391,550 +0.02(+0.44%)
Mar 27, 2019 3.467 3.588 3.467 3.556 447,256 +0.08(+2.42%)
Mar 26, 2019 3.517 3.533 3.449 3.472 489,013 -0.01(-0.38%)
Mar 25, 2019 3.422 3.519 3.415 3.485 520,938 +0.03(+0.83%)
Mar 22, 2019 3.669 3.671 3.433 3.457 758,229 -0.23(-6.25%)
Mar 21, 2019 3.700 3.784 3.661 3.687 935,651 -0.04(-1.05%)
Mar 20, 2019 3.747 3.783 3.679 3.726 957,234 -0.02(-0.49%)
Mar 19, 2019 3.724 3.789 3.622 3.745 1,287,791 +0.05(+1.28%)
Mar 18, 2019 4.549 4.549 3.585 3.698 2,682,032 -0.98(-20.95%)
Mar 15, 2019 4.707 4.740 4.644 4.678 1,105,480 -0.03(-0.61%)
Mar 14, 2019 4.620 4.709 4.612 4.707 540,128 +0.09(+1.93%)
Mar 13, 2019 4.652 4.652 4.599 4.617 584,221 -0.01(-0.23%)
Mar 12, 2019 4.693 4.701 4.604 4.628 692,465 -0.06(-1.29%)
Mar 11, 2019 4.615 4.693 4.589 4.688 308,790 +0.09(+2.00%)
Mar 08, 2019 4.620 4.649 4.594 4.596 161,414 -0.04(-0.79%)
Mar 07, 2019 4.772 4.772 4.591 4.633 444,619 -0.13(-2.70%)
Mar 06, 2019 4.874 4.880 4.717 4.762 386,990 -0.11(-2.26%)
Mar 05, 2019 4.866 4.942 4.861 4.872 323,039 +0.01(+0.11%)
Mar 04, 2019 4.874 4.911 4.835 4.866 405,490 +0.01(+0.11%)
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.