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

Futurefuel Corp (NY: FF )

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2013 3.372 3.429 3.355 3.414 327,373 +0.06(+1.83%)
Nov 27, 2013 3.408 3.480 3.341 3.353 1,023,499 -0.05(-1.38%)
Nov 26, 2013 3.392 3.440 3.334 3.400 1,349,810 +0.00(+0.06%)
Nov 25, 2013 3.358 3.434 3.358 3.398 1,002,461 +0.05(+1.49%)
Nov 22, 2013 3.338 3.364 3.268 3.348 837,523 +0.02(+0.66%)
Nov 21, 2013 3.266 3.370 3.252 3.326 1,431,618 +0.11(+3.29%)
Nov 20, 2013 3.376 3.376 3.198 3.220 2,574,954 -0.16(-4.67%)
Nov 19, 2013 3.418 3.440 3.370 3.378 2,019,489 -0.03(-1.00%)
Nov 18, 2013 3.350 3.418 3.346 3.412 1,663,471 +0.05(+1.37%)
Nov 15, 2013 3.374 3.464 3.340 3.366 1,504,492 -0.02(-0.59%)
Nov 14, 2013 3.342 3.416 3.336 3.386 1,276,766 +0.15(+4.63%)
Nov 12, 2013 3.284 3.284 3.220 3.236 995,172 -0.06(-1.70%)
Nov 11, 2013 3.252 3.430 3.242 3.292 1,761,738 +0.12(+3.91%)
Nov 08, 2013 3.490 3.578 3.044 3.168 4,380,065 -0.32(-9.17%)
Nov 07, 2013 3.594 3.626 3.476 3.488 1,986,757 -0.09(-2.51%)
Nov 06, 2013 3.634 3.642 3.574 3.578 1,808,813 -0.03(-0.83%)
Nov 05, 2013 3.634 3.664 3.598 3.608 2,186,863 -0.04(-1.20%)
Nov 04, 2013 3.622 3.674 3.604 3.652 15,288,765 +0.05(+1.39%)
Nov 01, 2013 3.480 3.628 3.478 3.602 2,361,626 +0.12(+3.50%)
Oct 31, 2013 3.530 3.552 3.476 3.480 3,403,678 +0.07(+1.93%)
Oct 30, 2013 3.464 3.474 3.408 3.414 1,318,683 -0.04(-1.10%)
Oct 29, 2013 3.492 3.504 3.438 3.452 968,172 -0.03(-0.86%)
Oct 28, 2013 3.498 3.558 3.430 3.482 1,117,582 -0.03(-0.80%)
Oct 25, 2013 3.748 3.758 3.494 3.510 529,050 -0.22(-6.00%)
Oct 24, 2013 3.590 3.744 3.571 3.734 451,649 +0.16(+4.36%)
Oct 23, 2013 3.664 3.688 3.555 3.578 615,160 -0.09(-2.40%)
Oct 22, 2013 3.694 3.750 3.658 3.666 482,220 -0.01(-0.22%)
Oct 21, 2013 3.768 3.816 3.664 3.674 605,665 -0.08(-2.23%)
Oct 18, 2013 3.620 3.774 3.608 3.758 630,363 +0.17(+4.74%)
Oct 17, 2013 3.592 3.630 3.576 3.588 608,422 -0.00(-0.06%)
Oct 16, 2013 3.548 3.608 3.544 3.590 515,413 +0.04(+1.18%)
Oct 15, 2013 3.546 3.556 3.516 3.548 493,856 +0.00(+0.00%)
Oct 14, 2013 3.548 3.558 3.528 3.548 405,669 +0.00(+0.00%)
Oct 11, 2013 3.574 3.598 3.527 3.548 450,203 -0.04(-1.22%)
Oct 10, 2013 3.586 3.608 3.566 3.592 316,022 +0.06(+1.58%)
Oct 09, 2013 3.484 3.572 3.468 3.536 284,380 +0.05(+1.49%)
Oct 08, 2013 3.566 3.586 3.470 3.484 314,231 -0.09(-2.46%)
Oct 07, 2013 3.636 3.646 3.572 3.572 212,637 -0.08(-2.14%)
Oct 04, 2013 3.594 3.672 3.582 3.650 324,476 +0.04(+1.22%)
Oct 03, 2013 3.630 3.636 3.534 3.606 394,939 -0.02(-0.44%)
Oct 02, 2013 3.636 3.642 3.610 3.622 416,015 -0.02(-0.60%)
Oct 01, 2013 3.598 3.692 3.588 3.644 490,349 +0.01(+0.39%)
Sep 27, 2013 3.622 3.668 3.622 3.630 502,161 -0.02(-0.44%)
Sep 26, 2013 3.700 3.762 3.646 3.646 922,903 -0.04(-1.03%)
Sep 25, 2013 3.658 3.706 3.654 3.684 563,203 +0.03(+0.82%)
Sep 24, 2013 3.642 3.710 3.617 3.654 623,850 +0.02(+0.55%)
Sep 23, 2013 3.618 3.646 3.586 3.634 421,713 +0.03(+0.83%)
Sep 20, 2013 3.628 3.668 3.604 3.604 1,413,158 -0.00(-0.11%)
Sep 19, 2013 3.712 3.732 3.598 3.608 714,003 -0.09(-2.38%)
Sep 18, 2013 3.598 3.698 3.588 3.696 771,063 +0.11(+3.01%)
Sep 17, 2013 3.610 3.618 3.576 3.588 596,310 -0.01(-0.28%)
Sep 16, 2013 3.574 3.666 3.518 3.598 1,109,858 +0.08(+2.27%)
Sep 13, 2013 3.396 3.588 3.376 3.518 1,145,842 +0.14(+4.20%)
Sep 12, 2013 3.462 3.488 3.376 3.376 424,830 -0.09(-2.65%)
Sep 11, 2013 3.400 3.498 3.382 3.468 488,483 +0.07(+2.06%)
Sep 10, 2013 3.478 3.527 3.362 3.398 788,827 -0.06(-1.73%)
Sep 09, 2013 3.348 3.472 3.339 3.458 618,927 +0.12(+3.72%)
Sep 06, 2013 3.412 3.412 3.305 3.334 749,327 -0.05(-1.54%)
Sep 05, 2013 3.400 3.418 3.361 3.386 416,970 -0.01(-0.29%)
Sep 04, 2013 3.348 3.418 3.348 3.396 1,144,916 +0.05(+1.61%)
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.