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 (%)
Jul 29, 2016 2.512 2.512 2.453 2.490 495,057 -0.02(-0.87%)
Jul 28, 2016 2.534 2.542 2.508 2.512 385,385 -0.03(-1.37%)
Jul 27, 2016 2.460 2.553 2.451 2.547 394,717 +0.11(+4.36%)
Jul 26, 2016 2.408 2.460 2.408 2.440 301,069 +0.03(+1.35%)
Jul 25, 2016 2.495 2.495 2.395 2.408 250,970 -0.08(-3.15%)
Jul 22, 2016 2.475 2.497 2.466 2.486 350,661 +0.01(+0.26%)
Jul 21, 2016 2.508 2.508 2.471 2.480 517,628 -0.01(-0.35%)
Jul 20, 2016 2.516 2.534 2.482 2.488 170,400 -0.01(-0.43%)
Jul 19, 2016 2.499 2.527 2.486 2.499 336,451 +0.00(+0.00%)
Jul 18, 2016 2.506 2.532 2.496 2.499 341,310 -0.01(-0.26%)
Jul 15, 2016 2.519 2.519 2.471 2.506 525,792 +0.01(+0.35%)
Jul 14, 2016 2.532 2.534 2.493 2.497 546,577 +0.00(+0.00%)
Jul 13, 2016 2.503 2.527 2.469 2.497 995,917 +0.01(+0.35%)
Jul 12, 2016 2.456 2.512 2.438 2.488 558,353 +0.06(+2.32%)
Jul 11, 2016 2.445 2.449 2.412 2.432 437,817 +0.00(+0.00%)
Jul 08, 2016 2.343 2.434 2.334 2.432 736,797 +0.10(+4.19%)
Jul 07, 2016 2.340 2.377 2.271 2.334 785,055 -0.02(-0.74%)
Jul 06, 2016 2.336 2.358 2.306 2.351 707,457 +0.01(+0.37%)
Jul 05, 2016 2.317 2.371 2.310 2.343 632,983 -0.00(-0.19%)
Jul 01, 2016 2.377 2.347 2.347 2.347 534,714 -0.02(-0.74%)
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%)
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.