Financial News

Futurefuel Corp (NY: FF )

5.590 -0.150 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.857 5.857 5.720 5.734 241,534 -0.13(-2.21%)
Apr 27, 2017 5.749 5.875 5.727 5.864 248,902 +0.13(+2.26%)
Apr 26, 2017 5.742 5.786 5.679 5.734 295,801 -0.03(-0.45%)
Apr 25, 2017 5.671 5.775 5.630 5.760 312,169 +0.16(+2.78%)
Apr 24, 2017 5.604 5.705 5.515 5.604 439,396 +0.11(+2.03%)
Apr 21, 2017 5.437 5.512 5.411 5.493 234,925 +0.04(+0.82%)
Apr 20, 2017 5.374 5.486 5.334 5.449 284,690 +0.10(+1.94%)
Apr 19, 2017 5.374 5.382 5.300 5.345 160,831 +0.00(+0.00%)
Apr 18, 2017 5.285 5.367 5.263 5.345 274,771 +0.03(+0.49%)
Apr 17, 2017 5.211 5.352 5.196 5.319 241,027 +0.11(+2.06%)
Apr 13, 2017 5.263 5.300 5.174 5.211 174,425 -0.07(-1.27%)
Apr 12, 2017 5.389 5.389 5.222 5.278 226,476 -0.14(-2.53%)
Apr 11, 2017 5.245 5.419 5.219 5.415 390,267 +0.15(+2.89%)
Apr 10, 2017 5.319 5.360 5.222 5.263 168,342 -0.03(-0.63%)
Apr 07, 2017 5.185 5.308 5.130 5.297 242,008 +0.10(+1.93%)
Apr 06, 2017 5.207 5.230 5.137 5.196 297,761 -0.01(-0.14%)
Apr 05, 2017 5.341 5.389 5.185 5.204 487,886 -0.09(-1.68%)
Apr 04, 2017 5.226 5.326 5.226 5.293 329,750 +0.07(+1.35%)
Apr 03, 2017 5.259 5.276 5.204 5.222 444,001 -0.04(-0.71%)
Mar 31, 2017 5.267 5.300 5.185 5.259 315,690 -0.01(-0.28%)
Mar 30, 2017 5.185 5.337 5.163 5.274 418,156 +0.09(+1.72%)
Mar 29, 2017 5.100 5.219 5.081 5.185 304,259 +0.08(+1.53%)
Mar 28, 2017 5.059 5.163 5.038 5.107 196,697 +0.03(+0.51%)
Mar 27, 2017 4.952 5.122 4.926 5.081 177,609 +0.07(+1.41%)
Mar 24, 2017 5.159 5.241 4.966 5.011 330,869 -0.14(-2.67%)
Mar 23, 2017 5.059 5.226 5.007 5.148 336,504 +0.10(+1.98%)
Mar 22, 2017 4.974 5.096 4.952 5.048 353,862 +0.07(+1.42%)
Mar 21, 2017 5.293 5.345 4.974 4.978 469,814 -0.32(-5.96%)
Mar 20, 2017 5.278 5.386 5.248 5.293 445,678 +0.04(+0.78%)
Mar 17, 2017 4.918 5.441 4.903 5.252 1,411,757 +0.33(+6.79%)
Mar 16, 2017 4.926 4.926 4.863 4.918 200,890 +0.02(+0.38%)
Mar 15, 2017 4.877 4.967 4.848 4.900 224,996 +0.06(+1.23%)
Mar 14, 2017 4.825 4.889 4.770 4.840 125,617 -0.03(-0.68%)
Mar 13, 2017 4.881 4.807 4.874 178,458 +0.07(+1.55%)
Mar 10, 2017 4.848 4.866 4.770 4.800 252,011 -0.01(-0.15%)
Mar 09, 2017 4.881 4.903 4.796 4.807 287,944 -0.07(-1.44%)
Mar 08, 2017 4.896 4.933 4.866 4.877 170,348 +0.00(+0.08%)
Mar 07, 2017 4.859 4.889 4.833 4.874 145,549 -0.00(-0.08%)
Mar 06, 2017 4.963 4.966 4.859 4.877 247,576 -0.11(-2.23%)
Mar 03, 2017 4.996 5.052 4.959 4.989 200,288 -0.01(-0.22%)
Mar 02, 2017 5.048 5.063 4.955 5.000 223,674 -0.05(-1.03%)
Mar 01, 2017 5.003 5.070 4.989 5.052 398,162 +0.14(+2.95%)
Feb 28, 2017 5.067 5.070 4.866 4.907 416,530 -0.17(-3.43%)
Feb 27, 2017 5.044 5.096 5.011 5.081 718,608 +0.06(+1.11%)
Feb 24, 2017 4.874 5.037 4.845 5.026 481,415 +0.14(+2.95%)
Feb 23, 2017 4.926 4.930 4.778 4.882 331,541 -0.01(-0.30%)
Feb 22, 2017 4.915 4.948 4.867 4.897 273,223 -0.01(-0.30%)
Feb 21, 2017 4.941 4.959 4.889 4.911 225,058 +0.01(+0.15%)
Feb 17, 2017 4.904 4.904 4.904 0 +0.03(+0.61%)
Feb 16, 2017 4.867 4.889 4.823 4.874 229,607 +0.00(+0.00%)
Feb 15, 2017 4.867 4.885 4.801 4.874 235,741 +0.01(+0.23%)
Feb 14, 2017 4.826 4.871 4.738 4.863 372,219 +0.02(+0.38%)
Feb 13, 2017 4.897 4.989 4.826 4.845 277,746 -0.03(-0.68%)
Feb 10, 2017 4.830 4.889 4.786 4.878 219,582 +0.09(+1.93%)
Feb 09, 2017 4.749 4.841 4.745 4.786 234,706 +0.03(+0.54%)
Feb 08, 2017 4.797 4.837 4.682 4.760 231,765 -0.07(-1.53%)
Feb 07, 2017 4.812 4.834 4.716 4.834 435,874 +0.04(+0.93%)
Feb 06, 2017 4.801 4.878 4.767 4.789 274,694 -0.06(-1.22%)
Feb 03, 2017 4.756 4.863 4.756 4.848 247,350 +0.11(+2.26%)
Feb 02, 2017 4.826 4.848 4.736 4.741 337,092 -0.14(-2.80%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback