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 (%)
Mar 31, 2016 2.483 2.579 2.481 2.548 1,507,457 +0.06(+2.52%)
Mar 30, 2016 2.483 2.538 2.460 2.486 501,511 +0.00(+0.17%)
Mar 29, 2016 2.453 2.516 2.414 2.481 569,058 +0.02(+0.70%)
Mar 28, 2016 2.553 2.566 2.460 2.464 443,896 -0.09(-3.55%)
Mar 24, 2016 2.505 2.555 2.555 2.555 374,748 +0.04(+1.63%)
Mar 23, 2016 2.516 2.540 2.471 2.514 550,964 +0.00(+0.17%)
Mar 22, 2016 2.507 2.529 2.466 2.509 355,039 -0.03(-1.02%)
Mar 21, 2016 2.540 2.555 2.438 2.535 619,348 -0.02(-0.59%)
Mar 18, 2016 2.667 2.667 2.499 2.551 946,273 -0.10(-3.83%)
Mar 17, 2016 2.570 2.665 2.529 2.652 394,351 +0.08(+3.11%)
Mar 16, 2016 2.540 2.602 2.494 2.572 385,991 +0.03(+1.36%)
Mar 15, 2016 2.626 2.626 2.531 2.538 505,633 -0.09(-3.45%)
Mar 14, 2016 2.767 2.775 2.613 2.628 768,022 -0.16(-5.81%)
Mar 11, 2016 3.052 3.128 2.756 2.790 913,748 -0.26(-8.57%)
Mar 10, 2016 3.128 3.128 3.007 3.052 462,884 -0.05(-1.67%)
Mar 09, 2016 3.071 3.199 3.028 3.104 604,974 +0.05(+1.77%)
Mar 08, 2016 3.106 3.143 3.045 3.050 486,891 -0.09(-2.96%)
Mar 07, 2016 2.944 3.143 2.934 3.143 501,816 +0.19(+6.60%)
Mar 04, 2016 2.929 2.998 2.886 2.948 327,257 +0.03(+0.96%)
Mar 03, 2016 2.862 2.929 2.813 2.920 319,299 +0.07(+2.35%)
Mar 02, 2016 2.862 2.886 2.812 2.853 381,989 -0.02(-0.68%)
Mar 01, 2016 2.786 2.879 2.782 2.873 309,362 +0.10(+3.67%)
Feb 29, 2016 2.719 2.840 2.715 2.771 827,352 +0.05(+1.67%)
Feb 26, 2016 2.715 2.775 2.706 2.726 168,109 +0.01(+0.40%)
Feb 25, 2016 2.721 2.766 2.687 2.715 136,028 -0.02(-0.63%)
Feb 24, 2016 2.590 2.734 2.590 2.732 209,899 +0.11(+4.18%)
Feb 23, 2016 2.614 2.745 2.586 2.622 523,421 +0.01(+0.25%)
Feb 22, 2016 2.616 2.728 2.584 2.616 711,677 +0.02(+0.75%)
Feb 19, 2016 2.521 2.627 2.521 2.596 308,892 +0.07(+2.72%)
Feb 18, 2016 2.564 2.564 2.493 2.528 288,373 -0.03(-1.09%)
Feb 17, 2016 2.584 2.633 2.551 2.556 285,834 -0.02(-0.67%)
Feb 16, 2016 2.568 2.605 2.474 2.573 444,841 +0.04(+1.61%)
Feb 12, 2016 2.556 2.532 2.532 2.532 203,145 +0.01(+0.43%)
Feb 11, 2016 2.485 2.556 2.463 2.521 246,051 -0.01(-0.51%)
Feb 10, 2016 2.562 2.652 2.526 2.534 285,825 -0.04(-1.67%)
Feb 09, 2016 2.502 2.603 2.498 2.577 205,911 +0.04(+1.61%)
Feb 08, 2016 2.541 2.592 2.498 2.536 258,835 -0.04(-1.59%)
Feb 05, 2016 2.629 2.655 2.538 2.577 419,752 -0.05(-1.88%)
Feb 04, 2016 2.622 2.687 2.618 2.627 275,036 -0.00(-0.08%)
Feb 03, 2016 2.603 2.646 2.560 2.629 236,959 +0.05(+2.00%)
Feb 02, 2016 2.655 2.670 2.551 2.577 487,636 -0.12(-4.47%)
Feb 01, 2016 2.667 2.715 2.644 2.698 311,658 +0.00(+0.16%)
Jan 29, 2016 2.566 2.698 2.566 2.693 575,774 +0.13(+5.03%)
Jan 28, 2016 2.528 2.624 2.528 2.564 348,359 +0.06(+2.23%)
Jan 27, 2016 2.442 2.528 2.405 2.508 494,102 +0.06(+2.64%)
Jan 26, 2016 2.474 2.504 2.427 2.444 351,710 -0.03(-1.30%)
Jan 25, 2016 2.506 2.538 2.463 2.476 286,174 -0.06(-2.37%)
Jan 22, 2016 2.558 2.581 2.495 2.536 325,445 +0.03(+1.20%)
Jan 21, 2016 2.500 2.553 2.482 2.506 330,698 -0.02(-0.85%)
Jan 20, 2016 2.433 2.562 2.388 2.528 447,314 +0.05(+2.17%)
Jan 19, 2016 2.566 2.566 2.429 2.474 563,776 -0.06(-2.21%)
Jan 15, 2016 2.448 2.530 2.530 2.530 686,137 +0.00(+0.09%)
Jan 14, 2016 2.454 2.573 2.450 2.528 428,705 +0.09(+3.71%)
Jan 13, 2016 2.553 2.592 2.427 2.437 657,855 -0.12(-4.55%)
Jan 12, 2016 2.594 2.655 2.498 2.553 490,760 -0.01(-0.34%)
Jan 11, 2016 2.588 2.618 2.521 2.562 641,492 -0.03(-1.33%)
Jan 08, 2016 2.667 2.691 2.575 2.596 756,731 -0.06(-2.35%)
Jan 07, 2016 2.629 2.687 2.612 2.659 458,698 -0.05(-1.67%)
Jan 06, 2016 2.762 2.831 2.689 2.704 686,914 -0.11(-3.83%)
Jan 05, 2016 2.816 2.822 2.756 2.812 405,816 +0.02(+0.54%)
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.