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 (%)
Dec 31, 2015 2.946 2.907 2.907 2.907 579,515 -0.04(-1.39%)
Dec 30, 2015 3.028 3.045 2.946 2.948 254,447 -0.10(-3.39%)
Dec 29, 2015 3.039 3.114 2.996 3.052 416,809 +0.03(+0.85%)
Dec 28, 2015 3.060 3.060 2.978 3.026 203,076 -0.04(-1.20%)
Dec 24, 2015 3.060 3.062 3.062 3.062 152,308 +0.00(+0.00%)
Dec 23, 2015 3.086 3.112 3.045 3.062 252,163 -0.01(-0.35%)
Dec 22, 2015 3.028 3.080 3.000 3.073 264,129 +0.05(+1.49%)
Dec 21, 2015 3.067 3.084 2.968 3.028 454,520 -0.01(-0.21%)
Dec 18, 2015 2.929 3.095 2.929 3.034 2,277,745 +0.09(+3.00%)
Dec 17, 2015 2.983 3.041 2.937 2.946 480,398 -0.04(-1.37%)
Dec 16, 2015 2.974 3.043 2.937 2.987 599,454 +0.06(+2.06%)
Dec 15, 2015 2.935 2.959 2.901 2.927 340,502 +0.03(+1.04%)
Dec 14, 2015 2.862 2.940 2.858 2.896 481,345 +0.02(+0.82%)
Dec 11, 2015 2.888 2.950 2.862 2.873 433,670 -0.06(-2.06%)
Dec 10, 2015 2.952 2.965 2.907 2.933 563,462 -0.05(-1.52%)
Dec 09, 2015 3.000 3.058 2.950 2.978 507,173 -0.02(-0.79%)
Dec 08, 2015 3.032 3.071 2.998 3.002 359,415 -0.05(-1.62%)
Dec 07, 2015 3.088 3.120 2.998 3.052 503,574 -0.05(-1.67%)
Dec 04, 2015 3.041 3.146 3.028 3.103 392,523 +0.06(+1.84%)
Dec 03, 2015 3.108 3.153 3.030 3.047 600,332 -0.06(-1.94%)
Dec 02, 2015 3.101 3.144 3.097 3.108 395,969 +0.00(+0.14%)
Dec 01, 2015 3.084 3.123 3.084 3.103 737,618 +0.02(+0.63%)
Nov 30, 2015 3.127 3.127 3.043 3.084 1,130,500 -0.05(-1.45%)
Nov 27, 2015 3.047 3.129 2.993 3.129 244,329 +0.07(+2.40%)
Nov 25, 2015 3.011 3.056 3.056 3.056 634,659 +0.00(+0.14%)
Nov 24, 2015 3.024 3.056 3.002 3.052 761,437 +0.00(+0.07%)
Nov 23, 2015 3.019 3.077 3.019 3.049 717,813 +0.01(+0.21%)
Nov 20, 2015 3.082 3.094 3.024 3.043 448,463 -0.04(-1.32%)
Nov 19, 2015 3.084 3.131 3.058 3.084 445,035 -0.03(-1.10%)
Nov 18, 2015 3.103 3.139 3.069 3.118 905,772 +0.01(+0.21%)
Nov 17, 2015 3.187 3.187 3.107 3.112 681,953 -0.08(-2.49%)
Nov 16, 2015 3.116 3.245 3.103 3.191 747,961 +0.06(+1.99%)
Nov 13, 2015 3.039 3.180 3.022 3.129 927,437 +0.06(+2.10%)
Nov 12, 2015 3.122 3.189 2.998 3.064 907,931 -0.04(-1.18%)
Nov 11, 2015 3.073 3.139 3.045 3.101 563,317 +0.04(+1.40%)
Nov 10, 2015 3.052 3.212 2.968 3.058 1,250,946 -0.21(-6.37%)
Nov 09, 2015 3.294 3.313 3.234 3.266 599,475 -0.01(-0.39%)
Nov 06, 2015 3.266 3.300 3.262 3.279 622,899 -0.01(-0.20%)
Nov 05, 2015 3.296 3.315 3.253 3.285 265,279 -0.02(-0.52%)
Nov 04, 2015 3.390 3.399 3.281 3.302 507,252 -0.09(-2.72%)
Nov 03, 2015 3.369 3.448 3.294 3.395 934,987 +0.02(+0.64%)
Nov 02, 2015 3.309 3.378 3.245 3.373 973,141 +0.07(+2.08%)
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%)
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.