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

Futurefuel Corp (NY: FF )

4.760 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2013 3.138 3.147 3.116 3.136 464,891 +0.01(+0.25%)
Jul 30, 2013 3.108 3.138 3.078 3.128 439,873 +0.03(+1.03%)
Jul 29, 2013 3.134 3.134 3.088 3.096 286,810 -0.03(-1.08%)
Jul 26, 2013 3.130 3.138 3.102 3.130 302,819 -0.03(-0.82%)
Jul 25, 2013 3.114 3.163 3.102 3.155 700,840 +0.03(+0.89%)
Jul 24, 2013 3.147 3.147 3.098 3.128 502,318 -0.01(-0.19%)
Jul 23, 2013 3.106 3.138 3.090 3.134 497,498 +0.04(+1.41%)
Jul 22, 2013 3.149 3.149 3.064 3.090 835,382 -0.01(-0.45%)
Jul 19, 2013 3.046 3.115 3.046 3.104 359,587 +0.05(+1.49%)
Jul 18, 2013 3.058 3.072 3.046 3.058 566,892 +0.00(+0.13%)
Jul 17, 2013 3.028 3.054 3.016 3.054 502,841 +0.03(+1.12%)
Jul 16, 2013 2.929 3.026 2.927 3.020 987,338 +0.09(+3.05%)
Jul 15, 2013 2.939 2.959 2.923 2.931 531,782 -0.01(-0.47%)
Jul 12, 2013 2.923 2.967 2.919 2.945 947,922 +0.03(+0.88%)
Jul 11, 2013 2.939 2.941 2.899 2.919 738,331 +0.01(+0.20%)
Jul 10, 2013 2.895 2.927 2.887 2.913 309,587 +0.02(+0.76%)
Jul 09, 2013 2.893 2.897 2.879 2.891 451,088 +0.01(+0.41%)
Jul 08, 2013 2.860 2.895 2.846 2.879 399,401 +0.04(+1.40%)
Jul 05, 2013 2.852 2.858 2.792 2.840 391,791 +0.03(+0.92%)
Jul 03, 2013 2.774 2.828 2.774 2.814 180,619 +0.04(+1.50%)
Jul 02, 2013 2.786 2.799 2.754 2.772 413,813 -0.02(-0.78%)
Jul 01, 2013 2.840 2.854 2.788 2.794 641,593 -0.02(-0.71%)
Jun 28, 2013 2.782 2.832 2.780 2.814 1,774,547 +0.09(+3.20%)
Jun 26, 2013 2.719 2.754 2.703 2.726 786,232 +0.03(+1.18%)
Jun 25, 2013 2.764 2.786 2.667 2.695 635,958 -0.05(-1.67%)
Jun 24, 2013 2.909 2.922 2.740 2.740 728,733 -0.18(-6.06%)
Jun 21, 2013 2.885 3.001 2.881 2.917 2,081,491 +0.03(+1.17%)
Jun 20, 2013 2.891 2.909 2.860 2.883 1,310,642 -0.03(-0.89%)
Jun 19, 2013 2.925 2.959 2.899 2.909 1,092,491 -0.01(-0.34%)
Jun 18, 2013 2.901 2.927 2.892 2.919 721,084 +0.03(+1.03%)
Jun 17, 2013 2.848 2.915 2.848 2.889 728,617 +0.04(+1.39%)
Jun 14, 2013 2.865 2.903 2.834 2.850 555,803 -0.04(-1.37%)
Jun 13, 2013 2.846 2.899 2.800 2.889 501,084 +0.05(+1.89%)
Jun 12, 2013 2.865 2.867 2.818 2.836 444,159 -0.01(-0.21%)
Jun 11, 2013 2.856 2.865 2.816 2.842 824,081 -0.04(-1.38%)
Jun 10, 2013 2.875 2.889 2.850 2.881 706,938 +0.03(+1.04%)
Jun 07, 2013 2.887 2.891 2.834 2.852 517,632 -0.02(-0.62%)
Jun 06, 2013 2.830 2.875 2.830 2.869 833,181 +0.04(+1.47%)
Jun 05, 2013 2.883 2.893 2.814 2.828 635,878 -0.04(-1.52%)
Jun 04, 2013 2.838 2.879 2.788 2.871 1,992,961 +0.04(+1.33%)
Jun 03, 2013 2.778 2.844 2.762 2.834 773,164 +0.06(+2.07%)
May 31, 2013 2.812 2.812 2.760 2.776 1,676,842 -0.03(-0.99%)
May 30, 2013 2.818 2.835 2.800 2.804 412,418 -0.01(-0.42%)
May 29, 2013 2.830 2.861 2.794 2.816 574,808 -0.02(-0.70%)
May 28, 2013 2.925 2.941 2.816 2.836 814,629 -0.06(-1.99%)
May 24, 2013 2.881 2.903 2.863 2.893 781,468 +0.01(+0.34%)
May 23, 2013 2.860 2.903 2.860 2.883 1,683,223 +0.02(+0.55%)
May 22, 2013 2.905 2.915 2.846 2.867 1,596,994 -0.03(-1.03%)
May 21, 2013 2.828 2.939 2.820 2.897 1,169,639 +0.08(+2.75%)
May 20, 2013 2.736 2.830 2.736 2.820 806,239 +0.08(+3.05%)
May 17, 2013 2.701 2.760 2.683 2.736 469,706 +0.06(+2.07%)
May 16, 2013 2.736 2.772 2.677 2.681 998,704 -0.06(-2.03%)
May 15, 2013 2.746 2.772 2.732 2.736 732,027 +0.03(+1.25%)
May 13, 2013 2.762 2.776 2.687 2.703 594,685 -0.05(-1.87%)
May 10, 2013 2.732 2.770 2.730 2.754 660,357 +0.02(+0.87%)
May 09, 2013 2.721 2.754 2.677 2.730 721,446 +0.02(+0.73%)
May 08, 2013 2.742 2.840 2.685 2.711 2,001,794 +0.10(+3.96%)
May 07, 2013 2.540 2.607 2.511 2.607 502,856 +0.08(+3.06%)
May 06, 2013 2.576 2.576 2.514 2.530 422,837 -0.01(-0.55%)
May 03, 2013 2.522 2.550 2.492 2.544 470,768 +0.05(+2.07%)
May 02, 2013 2.377 2.496 2.365 2.492 584,245 +0.11(+4.50%)
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.