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 (%)
May 31, 2019 2.825 2.825 2.769 2.774 482,660 -0.10(-3.35%)
May 30, 2019 2.857 2.893 2.801 2.870 853,418 +0.01(+0.47%)
May 29, 2019 2.857 2.876 2.825 2.857 373,386 -0.01(-0.37%)
May 28, 2019 2.897 2.918 2.862 2.868 589,873 -0.04(-1.28%)
May 24, 2019 2.921 2.985 2.884 2.905 302,125 -0.00(-0.09%)
May 23, 2019 2.918 2.956 2.855 2.908 568,341 -0.02(-0.82%)
May 22, 2019 3.001 3.006 2.918 2.932 282,236 -0.08(-2.65%)
May 21, 2019 2.977 3.035 2.950 3.011 326,148 +0.04(+1.34%)
May 20, 2019 2.945 3.006 2.920 2.971 783,662 +0.00(+0.09%)
May 17, 2019 3.019 3.049 2.958 2.969 406,721 -0.08(-2.70%)
May 16, 2019 3.102 3.115 3.027 3.051 315,899 -0.04(-1.20%)
May 15, 2019 3.102 3.124 3.059 3.088 418,821 -0.03(-0.94%)
May 14, 2019 3.038 3.150 3.009 3.118 939,597 +0.15(+5.11%)
May 13, 2019 3.583 3.583 2.878 2.966 1,414,479 -0.75(-20.29%)
May 10, 2019 3.684 3.721 3.625 3.721 453,375 +0.03(+0.79%)
May 09, 2019 3.713 3.718 3.655 3.692 667,598 -0.04(-1.14%)
May 08, 2019 3.750 3.798 3.713 3.734 850,943 +0.00(+0.00%)
May 07, 2019 3.833 3.854 3.694 3.734 381,817 -0.13(-3.44%)
May 06, 2019 3.835 3.880 3.777 3.867 399,557 +0.03(+0.83%)
May 03, 2019 3.819 3.857 3.790 3.835 896,216 +0.03(+0.77%)
May 02, 2019 3.806 3.867 3.756 3.806 352,474 -0.01(-0.21%)
May 01, 2019 3.918 3.936 3.806 3.814 964,516 -0.09(-2.31%)
Apr 30, 2019 3.896 3.928 3.870 3.904 942,412 +0.01(+0.20%)
Apr 29, 2019 3.886 3.934 3.876 3.896 206,588 +0.01(+0.34%)
Apr 26, 2019 3.814 3.886 3.806 3.883 183,984 +0.07(+1.74%)
Apr 25, 2019 3.865 3.865 3.787 3.817 245,184 -0.07(-1.78%)
Apr 24, 2019 3.880 3.902 3.843 3.886 461,852 +0.02(+0.41%)
Apr 23, 2019 3.814 3.888 3.793 3.870 362,313 +0.06(+1.46%)
Apr 22, 2019 3.854 3.854 3.782 3.814 334,884 -0.02(-0.55%)
Apr 18, 2019 3.811 3.875 3.790 3.835 334,858 +0.02(+0.63%)
Apr 17, 2019 3.915 3.920 3.806 3.811 395,595 -0.09(-2.32%)
Apr 16, 2019 3.817 3.915 3.795 3.902 457,337 +0.09(+2.37%)
Apr 15, 2019 3.787 3.825 3.777 3.811 334,997 +0.04(+0.99%)
Apr 12, 2019 3.779 3.801 3.753 3.774 331,848 +0.01(+0.14%)
Apr 11, 2019 3.753 3.817 3.694 3.769 543,968 +0.03(+0.85%)
Apr 10, 2019 3.670 3.742 3.625 3.737 569,737 +0.07(+1.81%)
Apr 09, 2019 3.684 3.713 3.641 3.670 391,769 -0.02(-0.43%)
Apr 08, 2019 3.625 3.782 3.625 3.686 587,770 +0.05(+1.39%)
Apr 05, 2019 3.655 3.681 3.612 3.636 337,492 -0.02(-0.51%)
Apr 04, 2019 3.569 3.665 3.556 3.655 363,423 +0.10(+2.92%)
Apr 03, 2019 3.546 3.596 3.522 3.551 386,035 +0.03(+0.98%)
Apr 02, 2019 3.522 3.559 3.486 3.516 519,226 -0.01(-0.15%)
Apr 01, 2019 3.572 3.585 3.482 3.522 658,132 -0.04(-1.12%)
Mar 29, 2019 3.641 3.663 3.527 3.562 618,923 -0.06(-1.69%)
Mar 28, 2019 3.633 3.684 3.599 3.623 386,061 +0.02(+0.44%)
Mar 27, 2019 3.516 3.639 3.516 3.607 440,986 +0.09(+2.42%)
Mar 26, 2019 3.567 3.583 3.498 3.522 482,158 -0.01(-0.38%)
Mar 25, 2019 3.471 3.569 3.463 3.535 513,635 +0.03(+0.83%)
Mar 22, 2019 3.721 3.724 3.482 3.506 747,599 -0.23(-6.25%)
Mar 21, 2019 3.753 3.838 3.713 3.740 922,535 -0.04(-1.05%)
Mar 20, 2019 3.801 3.836 3.732 3.779 943,815 -0.02(-0.49%)
Mar 19, 2019 3.777 3.843 3.673 3.798 1,269,738 +0.05(+1.28%)
Mar 18, 2019 4.614 4.614 3.636 3.750 2,644,434 -0.99(-20.95%)
Mar 15, 2019 4.773 4.807 4.710 4.744 1,089,983 -0.03(-0.61%)
Mar 14, 2019 4.686 4.776 4.678 4.773 532,556 +0.09(+1.93%)
Mar 13, 2019 4.718 4.718 4.665 4.683 576,031 -0.01(-0.23%)
Mar 12, 2019 4.760 4.768 4.670 4.694 682,757 -0.06(-1.29%)
Mar 11, 2019 4.680 4.760 4.654 4.755 304,461 +0.09(+2.00%)
Mar 08, 2019 4.686 4.715 4.659 4.662 159,151 -0.04(-0.79%)
Mar 07, 2019 4.840 4.840 4.657 4.699 438,386 -0.13(-2.70%)
Mar 06, 2019 4.944 4.949 4.784 4.829 381,565 -0.11(-2.26%)
Mar 05, 2019 4.936 5.013 4.930 4.941 318,510 +0.01(+0.11%)
Mar 04, 2019 4.944 4.981 4.904 4.936 399,806 +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.