Futurefuel Corp (NY: FF )

8.050 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.762 5.777 5.602 5.623 302,237 -0.11(-1.90%)
Nov 29, 2017 5.769 5.844 5.717 5.732 140,010 -0.03(-0.58%)
Nov 28, 2017 5.620 5.773 5.610 5.765 156,926 +0.15(+2.59%)
Nov 27, 2017 5.754 5.773 5.605 5.620 114,921 -0.15(-2.65%)
Nov 24, 2017 5.627 5.784 5.597 5.773 85,043 +0.18(+3.13%)
Nov 22, 2017 5.601 5.664 5.560 5.597 122,637 -0.01(-0.20%)
Nov 21, 2017 5.515 5.612 5.433 5.608 205,617 +0.13(+2.45%)
Nov 20, 2017 5.411 5.493 5.396 5.474 86,399 +0.07(+1.24%)
Nov 17, 2017 5.399 5.463 5.366 5.407 90,502 -0.02(-0.34%)
Nov 16, 2017 5.317 5.493 5.317 5.426 122,465 +0.12(+2.32%)
Nov 15, 2017 5.276 5.340 5.276 5.302 111,692 -0.01(-0.14%)
Nov 14, 2017 5.250 5.340 5.250 5.310 141,018 +0.03(+0.49%)
Nov 13, 2017 5.347 5.377 5.258 5.284 182,385 -0.09(-1.67%)
Nov 10, 2017 5.299 5.511 5.291 5.373 127,348 +0.04(+0.84%)
Nov 09, 2017 5.467 5.485 5.288 5.329 177,880 -0.21(-3.71%)
Nov 08, 2017 5.504 5.567 5.478 5.534 96,159 +0.01(+0.13%)
Nov 07, 2017 5.597 5.649 5.485 5.526 117,778 -0.09(-1.59%)
Nov 06, 2017 5.612 5.705 5.612 5.616 93,439 -0.01(-0.20%)
Nov 03, 2017 5.657 5.676 5.586 5.627 72,498 -0.03(-0.53%)
Nov 02, 2017 5.635 5.705 5.608 5.657 126,975 +0.00(+0.07%)
Nov 01, 2017 5.728 5.732 5.556 5.653 93,479 -0.01(-0.20%)
Oct 31, 2017 5.571 5.687 5.551 5.664 176,982 +0.14(+2.57%)
Oct 30, 2017 5.694 5.702 5.511 5.523 151,796 -0.16(-2.82%)
Oct 27, 2017 5.724 5.780 5.664 5.683 157,590 -0.01(-0.26%)
Oct 26, 2017 5.754 5.784 5.679 5.698 125,571 -0.02(-0.39%)
Oct 25, 2017 5.638 5.728 5.620 5.720 134,219 +0.07(+1.25%)
Oct 24, 2017 5.672 5.724 5.627 5.649 155,457 +0.02(+0.40%)
Oct 23, 2017 5.717 5.720 5.620 5.627 98,812 -0.06(-1.11%)
Oct 20, 2017 5.649 5.698 5.649 5.691 212,839 +0.10(+1.73%)
Oct 19, 2017 5.672 5.694 5.530 5.594 224,869 -0.11(-1.90%)
Oct 18, 2017 5.728 5.758 5.698 5.702 141,120 -0.00(-0.07%)
Oct 17, 2017 5.765 5.802 5.679 5.705 115,610 -0.06(-1.10%)
Oct 16, 2017 5.750 5.836 5.735 5.769 127,742 +0.03(+0.45%)
Oct 13, 2017 5.761 5.788 5.687 5.743 193,541 -0.00(-0.06%)
Oct 12, 2017 5.694 5.791 5.694 5.747 175,275 +0.02(+0.39%)
Oct 11, 2017 5.773 5.829 5.709 5.724 259,043 -0.06(-0.97%)
Oct 10, 2017 5.840 5.911 5.765 5.780 158,911 -0.01(-0.13%)
Oct 09, 2017 5.814 5.829 5.754 5.788 214,259 +0.00(+0.00%)
Oct 06, 2017 5.866 5.883 5.754 5.788 215,267 -0.12(-2.08%)
Oct 05, 2017 5.967 5.978 5.890 5.911 199,458 -0.04(-0.75%)
Oct 04, 2017 6.045 6.045 5.926 5.955 183,218 -0.10(-1.60%)
Oct 03, 2017 6.045 6.052 5.970 6.052 224,654 +0.01(+0.25%)
Oct 02, 2017 5.877 6.045 5.862 6.038 267,281 +0.16(+2.80%)
Sep 29, 2017 5.929 5.941 5.855 5.873 204,121 -0.07(-1.25%)
Sep 28, 2017 5.926 5.955 5.829 5.948 185,759 +0.02(+0.31%)
Sep 27, 2017 5.814 5.963 5.791 5.929 228,795 +0.14(+2.45%)
Sep 26, 2017 5.747 5.830 5.728 5.788 188,937 +0.07(+1.17%)
Sep 25, 2017 5.683 5.750 5.646 5.720 153,766 +0.01(+0.20%)
Sep 22, 2017 5.601 5.717 5.582 5.709 165,721 +0.11(+2.00%)
Sep 21, 2017 5.582 5.642 5.582 5.597 140,024 -0.01(-0.13%)
Sep 20, 2017 5.597 5.664 5.582 5.605 221,540 -0.00(-0.07%)
Sep 19, 2017 5.556 5.638 5.552 5.608 264,874 +0.04(+0.80%)
Sep 18, 2017 5.575 5.683 5.549 5.564 309,805 -0.02(-0.33%)
Sep 15, 2017 5.541 5.601 5.392 5.582 1,384,429 +0.06(+1.01%)
Sep 14, 2017 5.497 5.582 5.478 5.526 280,844 +0.02(+0.34%)
Sep 13, 2017 5.347 5.523 5.347 5.508 374,795 +0.15(+2.79%)
Sep 12, 2017 5.426 5.493 5.347 5.358 225,885 -0.06(-1.03%)
Sep 11, 2017 5.355 5.437 5.355 5.414 196,896 +0.11(+2.04%)
Sep 08, 2017 5.179 5.358 5.179 5.306 225,295 +0.11(+2.08%)
Sep 07, 2017 5.135 5.235 5.060 5.198 188,294 +0.04(+0.72%)
Sep 06, 2017 5.138 5.224 5.060 5.161 201,854 +0.04(+0.80%)
Sep 05, 2017 5.090 5.187 5.023 5.120 227,543 +0.03(+0.59%)
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.