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: 4:10 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 (%)
Jun 30, 2016 2.238 2.384 2.236 2.364 1,275,073 +0.13(+5.63%)
Jun 29, 2016 2.167 2.245 2.167 2.238 707,383 +0.10(+4.89%)
Jun 28, 2016 2.175 2.206 2.125 2.134 549,481 -0.01(-0.30%)
Jun 27, 2016 2.238 2.254 2.123 2.141 630,599 -0.13(-5.56%)
Jun 24, 2016 2.269 2.306 2.235 2.267 1,305,118 -0.10(-4.05%)
Jun 23, 2016 2.256 2.382 2.247 2.362 659,088 +0.12(+5.43%)
Jun 22, 2016 2.273 2.288 2.238 2.240 524,098 -0.02(-0.77%)
Jun 21, 2016 2.336 2.340 2.247 2.258 522,377 -0.06(-2.72%)
Jun 20, 2016 2.299 2.356 2.290 2.321 361,401 +0.05(+2.20%)
Jun 17, 2016 2.306 2.343 2.256 2.271 962,435 -0.04(-1.69%)
Jun 16, 2016 2.377 2.377 2.306 2.310 648,044 -0.07(-3.10%)
Jun 15, 2016 2.401 2.417 2.380 2.384 512,286 +0.00(+0.00%)
Jun 14, 2016 2.338 2.388 2.336 2.384 804,432 +0.04(+1.67%)
Jun 13, 2016 2.338 2.362 2.321 2.345 612,653 +0.02(+0.84%)
Jun 10, 2016 2.288 2.358 2.265 2.325 517,463 +0.03(+1.23%)
Jun 09, 2016 2.373 2.417 2.295 2.297 1,235,485 -0.08(-3.21%)
Jun 08, 2016 2.412 2.432 2.369 2.373 839,239 -0.03(-1.18%)
Jun 07, 2016 2.390 2.421 2.390 2.401 685,419 +0.00(+0.18%)
Jun 06, 2016 2.390 2.440 2.390 2.397 755,645 +0.00(+0.09%)
Jun 03, 2016 2.419 2.445 2.393 2.395 493,851 -0.04(-1.52%)
Jun 02, 2016 2.443 2.469 2.401 2.432 630,613 -0.01(-0.53%)
Jun 01, 2016 2.401 2.471 2.401 2.445 674,214 +0.03(+1.08%)
May 31, 2016 2.447 2.473 2.401 2.419 839,497 -0.02(-0.89%)
May 27, 2016 2.412 2.440 2.440 2.440 437,159 +0.03(+1.08%)
May 26, 2016 2.434 2.460 2.401 2.414 650,230 +0.00(+0.00%)
May 25, 2016 2.449 2.464 2.397 2.414 453,598 -0.04(-1.50%)
May 24, 2016 2.414 2.483 2.408 2.451 499,244 +0.05(+2.25%)
May 23, 2016 2.388 2.434 2.375 2.397 764,973 -0.00(-0.09%)
May 20, 2016 2.337 2.404 2.326 2.399 696,690 +0.08(+3.35%)
May 19, 2016 2.354 2.371 2.237 2.321 822,208 -0.03(-1.10%)
May 18, 2016 2.278 2.371 2.278 2.347 478,475 +0.06(+2.74%)
May 17, 2016 2.334 2.419 2.272 2.285 707,909 -0.06(-2.76%)
May 16, 2016 2.328 2.375 2.298 2.349 628,291 +0.03(+1.30%)
May 13, 2016 2.365 2.388 2.285 2.319 705,596 -0.05(-2.19%)
May 12, 2016 2.669 2.672 2.364 2.371 1,339,574 -0.30(-11.32%)
May 11, 2016 2.507 2.769 2.483 2.674 949,830 +0.20(+8.13%)
May 10, 2016 2.427 2.481 2.414 2.473 417,243 +0.04(+1.69%)
May 09, 2016 2.447 2.466 2.401 2.432 344,764 -0.02(-0.88%)
May 06, 2016 2.408 2.473 2.404 2.453 371,167 +0.03(+1.34%)
May 05, 2016 2.483 2.520 2.414 2.421 428,032 -0.05(-1.84%)
May 04, 2016 2.447 2.504 2.429 2.466 581,068 +0.01(+0.44%)
May 03, 2016 2.512 2.540 2.451 2.455 841,435 -0.09(-3.40%)
May 02, 2016 2.445 2.559 2.426 2.542 898,272 +0.11(+4.63%)
Apr 29, 2016 2.531 2.547 2.425 2.429 451,317 -0.10(-4.10%)
Apr 28, 2016 2.468 2.568 2.438 2.533 617,928 +0.08(+3.17%)
Apr 27, 2016 2.436 2.474 2.412 2.455 356,159 +0.01(+0.53%)
Apr 26, 2016 2.423 2.462 2.364 2.442 423,859 +0.02(+0.62%)
Apr 25, 2016 2.423 2.436 2.344 2.427 492,179 -0.01(-0.35%)
Apr 22, 2016 2.442 2.479 2.406 2.436 415,628 -0.01(-0.35%)
Apr 21, 2016 2.445 2.479 2.421 2.445 279,224 +0.01(+0.27%)
Apr 20, 2016 2.460 2.460 2.419 2.438 426,501 -0.00(-0.09%)
Apr 19, 2016 2.425 2.507 2.419 2.440 325,351 +0.03(+1.16%)
Apr 18, 2016 2.365 2.421 2.345 2.412 325,962 +0.05(+2.01%)
Apr 15, 2016 2.337 2.396 2.337 2.365 340,401 +0.02(+0.92%)
Apr 14, 2016 2.321 2.354 2.289 2.343 502,297 +0.01(+0.56%)
Apr 13, 2016 2.324 2.341 2.270 2.330 578,556 +0.03(+1.32%)
Apr 12, 2016 2.241 2.308 2.235 2.300 402,669 +0.08(+3.50%)
Apr 11, 2016 2.224 2.274 2.218 2.222 331,444 +0.01(+0.29%)
Apr 08, 2016 2.241 2.302 2.190 2.215 541,849 +0.00(+0.20%)
Apr 07, 2016 2.196 2.250 2.187 2.211 2,044,245 -0.00(-0.19%)
Apr 06, 2016 2.291 2.301 2.185 2.215 635,712 -0.07(-2.94%)
Apr 05, 2016 2.432 2.440 2.274 2.282 817,627 -0.16(-6.63%)
Apr 04, 2016 2.432 2.475 2.432 2.445 757,473 -0.01(-0.26%)
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.