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

Futurefuel Corp (NY: FF )

4.760 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 30, 2015 3.253 3.348 3.219 3.305 823,178 +0.04(+1.25%)
Oct 29, 2015 3.165 3.322 3.165 3.264 828,844 +0.09(+2.70%)
Oct 28, 2015 3.013 3.182 2.990 3.178 844,633 +0.17(+5.56%)
Oct 27, 2015 3.097 3.135 2.979 3.011 730,576 -0.11(-3.37%)
Oct 26, 2015 3.131 3.187 3.099 3.116 539,595 -0.05(-1.62%)
Oct 23, 2015 3.088 3.172 3.055 3.167 579,853 +0.11(+3.50%)
Oct 22, 2015 3.045 3.090 3.026 3.060 617,349 +0.05(+1.49%)
Oct 21, 2015 3.067 3.092 2.959 3.015 801,503 -0.05(-1.68%)
Oct 20, 2015 2.979 3.079 2.970 3.067 955,953 +0.09(+2.95%)
Oct 19, 2015 2.865 3.028 2.863 2.979 1,474,280 +0.09(+3.04%)
Oct 16, 2015 2.910 2.910 2.871 2.891 527,453 -0.01(-0.37%)
Oct 15, 2015 2.859 2.906 2.844 2.901 703,269 +0.07(+2.50%)
Oct 14, 2015 2.841 2.893 2.792 2.831 812,429 -0.02(-0.83%)
Oct 13, 2015 2.747 2.893 2.738 2.854 705,008 +0.10(+3.66%)
Oct 12, 2015 2.683 2.781 2.681 2.753 886,238 +0.08(+2.88%)
Oct 09, 2015 2.663 2.702 2.662 2.676 688,412 -0.00(-0.08%)
Oct 08, 2015 2.756 2.756 2.668 2.678 1,227,364 -0.07(-2.42%)
Oct 07, 2015 2.672 2.745 2.668 2.745 936,092 +0.09(+3.39%)
Oct 06, 2015 2.509 2.751 2.500 2.655 891,988 +0.14(+5.72%)
Oct 05, 2015 2.563 2.627 2.462 2.511 1,306,932 -0.02(-0.68%)
Oct 02, 2015 2.162 2.548 2.162 2.528 1,359,593 +0.38(+17.78%)
Oct 01, 2015 2.125 2.187 2.125 2.147 478,713 +0.03(+1.32%)
Sep 30, 2015 2.106 2.138 2.087 2.119 232,203 +0.02(+1.13%)
Sep 29, 2015 2.091 2.117 2.074 2.095 220,508 +0.01(+0.51%)
Sep 28, 2015 2.153 2.155 2.074 2.084 410,784 -0.09(-4.05%)
Sep 25, 2015 2.164 2.185 2.072 2.172 389,114 +0.03(+1.60%)
Sep 24, 2015 2.080 2.142 2.048 2.138 556,854 +0.05(+2.15%)
Sep 23, 2015 2.123 2.134 2.048 2.093 407,730 -0.02(-1.01%)
Sep 22, 2015 2.144 2.150 2.102 2.114 323,629 -0.05(-2.09%)
Sep 21, 2015 2.220 2.220 2.149 2.159 273,757 -0.04(-1.95%)
Sep 18, 2015 2.174 2.204 2.155 2.202 578,841 +0.00(+0.00%)
Sep 17, 2015 2.198 2.220 2.177 2.202 348,866 +0.01(+0.39%)
Sep 16, 2015 2.140 2.209 2.127 2.194 263,936 +0.06(+2.92%)
Sep 15, 2015 2.072 2.151 2.072 2.132 370,630 +0.06(+2.90%)
Sep 14, 2015 2.112 2.112 2.039 2.072 495,654 -0.05(-2.13%)
Sep 11, 2015 2.177 2.181 2.067 2.117 406,648 -0.07(-3.24%)
Sep 10, 2015 2.157 2.192 2.140 2.187 233,644 +0.03(+1.49%)
Sep 09, 2015 2.215 2.224 2.151 2.155 400,777 -0.04(-1.76%)
Sep 08, 2015 2.159 2.211 2.159 2.194 373,623 +0.07(+3.33%)
Sep 04, 2015 2.132 2.123 2.123 2.123 434,608 -0.03(-1.20%)
Sep 03, 2015 2.114 2.265 2.112 2.149 1,133,406 +0.04(+1.83%)
Sep 02, 2015 2.134 2.136 2.059 2.110 334,578 +0.02(+0.82%)
Sep 01, 2015 2.104 2.146 2.087 2.093 409,945 -0.07(-3.17%)
Aug 31, 2015 2.138 2.194 2.119 2.162 450,641 +0.02(+0.80%)
Aug 28, 2015 2.061 2.164 2.061 2.144 369,897 +0.07(+3.31%)
Aug 27, 2015 2.025 2.123 1.999 2.076 414,001 +0.06(+2.96%)
Aug 26, 2015 2.014 2.035 1.948 2.016 467,641 +0.03(+1.72%)
Aug 25, 2015 2.225 2.225 1.978 1.982 395,524 -0.17(-7.92%)
Aug 24, 2015 2.127 2.210 2.061 2.153 744,306 -0.07(-3.16%)
Aug 21, 2015 2.008 2.255 1.993 2.223 909,045 +0.18(+8.76%)
Aug 20, 2015 2.065 2.072 2.037 2.044 330,712 -0.04(-2.04%)
Aug 19, 2015 2.095 2.125 2.063 2.086 319,657 -0.03(-1.31%)
Aug 18, 2015 2.104 2.123 2.059 2.114 339,927 +0.01(+0.41%)
Aug 17, 2015 2.001 2.110 1.942 2.106 676,988 +0.10(+4.88%)
Aug 14, 2015 2.040 2.078 1.993 2.008 394,384 -0.03(-1.57%)
Aug 13, 2015 2.208 2.227 2.035 2.040 531,163 -0.18(-7.98%)
Aug 12, 2015 2.133 2.240 2.133 2.216 507,965 +0.05(+2.46%)
Aug 11, 2015 2.242 2.273 2.095 2.163 406,067 -0.19(-7.89%)
Aug 10, 2015 2.317 2.355 2.312 2.349 514,224 +0.03(+1.38%)
Aug 07, 2015 2.272 2.342 2.272 2.317 293,152 +0.03(+1.12%)
Aug 06, 2015 2.308 2.315 2.270 2.291 270,156 -0.02(-0.83%)
Aug 05, 2015 2.349 2.385 2.293 2.310 243,294 -0.05(-2.08%)
Aug 04, 2015 2.340 2.383 2.310 2.359 196,448 +0.01(+0.27%)
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.