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 (%)
Nov 30, 2016 3.048 3.064 3.004 3.015 597,432 +0.00(+0.15%)
Nov 29, 2016 3.009 3.079 3.007 3.011 703,856 +0.02(+0.51%)
Nov 28, 2016 3.096 3.098 2.963 2.996 875,360 -0.09(-3.04%)
Nov 25, 2016 3.022 3.133 3.022 3.090 715,906 +0.03(+1.07%)
Nov 23, 2016 3.057 3.057 3.057 0 +0.02(+0.72%)
Nov 22, 2016 3.048 3.063 2.993 3.035 1,146,978 +0.03(+0.87%)
Nov 21, 2016 2.965 3.022 2.965 3.009 869,199 +0.05(+1.62%)
Nov 18, 2016 3.002 3.042 2.937 2.961 864,118 -0.02(-0.66%)
Nov 17, 2016 3.013 3.068 2.974 2.980 781,062 -0.03(-1.09%)
Nov 16, 2016 2.974 3.063 2.974 3.013 1,494,225 +0.06(+2.00%)
Nov 15, 2016 2.869 2.967 2.838 2.954 965,221 +0.08(+2.89%)
Nov 14, 2016 2.733 2.893 2.532 2.871 2,338,222 +0.14(+5.29%)
Nov 11, 2016 2.598 2.810 2.589 2.727 918,148 +0.13(+4.97%)
Nov 10, 2016 2.460 2.620 2.445 2.598 742,999 +0.02(+0.93%)
Nov 09, 2016 2.368 2.574 2.239 2.574 644,595 +0.09(+3.43%)
Nov 08, 2016 2.427 2.515 2.379 2.488 272,368 +0.07(+2.71%)
Nov 07, 2016 2.388 2.442 2.333 2.423 435,315 +0.09(+3.65%)
Nov 04, 2016 2.342 2.390 2.335 2.337 304,335 +0.00(+0.09%)
Nov 03, 2016 2.333 2.379 2.329 2.335 277,179 -0.02(-0.74%)
Nov 02, 2016 2.375 2.399 2.348 2.353 163,939 -0.03(-1.10%)
Nov 01, 2016 2.394 2.399 2.346 2.379 275,290 -0.02(-0.73%)
Oct 31, 2016 2.388 2.397 2.351 2.397 264,342 +0.02(+0.74%)
Oct 28, 2016 2.410 2.427 2.370 2.379 229,955 -0.04(-1.54%)
Oct 27, 2016 2.464 2.464 2.414 2.416 163,194 -0.03(-1.16%)
Oct 26, 2016 2.495 2.510 2.445 2.445 290,661 -0.07(-2.61%)
Oct 25, 2016 2.539 2.547 2.497 2.510 175,258 -0.02(-0.95%)
Oct 24, 2016 2.558 2.609 2.532 2.534 311,040 -0.01(-0.26%)
Oct 21, 2016 2.532 2.558 2.519 2.541 233,165 -0.02(-0.68%)
Oct 20, 2016 2.530 2.585 2.530 2.558 262,636 +0.01(+0.43%)
Oct 19, 2016 2.541 2.576 2.515 2.547 374,069 +0.02(+0.60%)
Oct 18, 2016 2.550 2.561 2.526 2.532 253,489 +0.01(+0.35%)
Oct 17, 2016 2.506 2.539 2.491 2.523 190,716 +0.02(+0.61%)
Oct 14, 2016 2.510 2.547 2.486 2.508 533,024 +0.02(+0.61%)
Oct 13, 2016 2.556 2.558 2.486 2.493 283,115 -0.09(-3.55%)
Oct 12, 2016 2.561 2.589 2.536 2.585 256,855 +0.03(+1.20%)
Oct 11, 2016 2.609 2.609 2.536 2.554 297,151 -0.06(-2.26%)
Oct 10, 2016 2.552 2.626 2.552 2.613 487,620 +0.08(+3.02%)
Oct 07, 2016 2.563 2.576 2.508 2.536 344,965 -0.02(-0.77%)
Oct 06, 2016 2.519 2.574 2.504 2.556 300,476 +0.05(+2.01%)
Oct 05, 2016 2.491 2.541 2.486 2.506 387,629 +0.03(+1.24%)
Oct 04, 2016 2.484 2.504 2.460 2.475 333,536 -0.01(-0.35%)
Oct 03, 2016 2.464 2.497 2.452 2.484 404,317 +0.02(+0.71%)
Sep 30, 2016 2.418 2.491 2.414 2.466 547,069 +0.05(+2.27%)
Sep 29, 2016 2.466 2.480 2.397 2.412 206,014 -0.05(-1.87%)
Sep 28, 2016 2.418 2.464 2.401 2.458 249,277 +0.04(+1.54%)
Sep 27, 2016 2.379 2.429 2.366 2.421 257,029 +0.04(+1.65%)
Sep 26, 2016 2.473 2.477 2.377 2.381 433,564 -0.09(-3.71%)
Sep 23, 2016 2.486 2.497 2.440 2.473 343,648 -0.02(-0.79%)
Sep 22, 2016 2.436 2.495 2.429 2.493 466,491 +0.08(+3.26%)
Sep 21, 2016 2.359 2.427 2.359 2.414 556,412 +0.05(+2.32%)
Sep 20, 2016 2.394 2.394 2.355 2.359 364,150 -0.03(-1.28%)
Sep 19, 2016 2.322 2.403 2.316 2.390 523,571 +0.09(+3.70%)
Sep 16, 2016 2.274 2.313 2.252 2.305 1,232,760 +0.02(+0.96%)
Sep 15, 2016 2.289 2.311 2.259 2.283 290,291 +0.00(+0.00%)
Sep 14, 2016 2.327 2.327 2.257 2.283 275,162 -0.03(-1.14%)
Sep 13, 2016 2.364 2.394 2.300 2.309 322,556 -0.09(-3.74%)
Sep 12, 2016 2.368 2.405 2.348 2.399 416,528 +0.02(+0.73%)
Sep 09, 2016 2.475 2.477 2.379 2.381 456,320 -0.10(-4.22%)
Sep 08, 2016 2.510 2.519 2.477 2.486 451,875 -0.02(-0.70%)
Sep 07, 2016 2.519 2.554 2.488 2.504 540,360 -0.02(-0.69%)
Sep 06, 2016 2.563 2.563 2.510 2.521 543,145 -0.04(-1.45%)
Sep 02, 2016 2.552 2.558 2.558 2.558 276,228 +0.03(+1.04%)
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.