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 (%)
Aug 30, 2013 3.360 3.378 3.226 3.226 584,879 -0.12(-3.64%)
Aug 29, 2013 3.322 3.415 3.318 3.348 504,667 +0.03(+0.96%)
Aug 28, 2013 3.312 3.348 3.310 3.316 352,205 -0.00(-0.06%)
Aug 27, 2013 3.320 3.394 3.306 3.318 593,426 -0.04(-1.12%)
Aug 26, 2013 3.328 3.366 3.316 3.356 434,133 +0.02(+0.54%)
Aug 23, 2013 3.340 3.370 3.296 3.338 505,032 -0.01(-0.30%)
Aug 22, 2013 3.298 3.384 3.284 3.348 430,169 +0.07(+2.18%)
Aug 21, 2013 3.282 3.336 3.247 3.277 550,128 -0.00(-0.12%)
Aug 20, 2013 3.245 3.346 3.245 3.280 753,232 +0.04(+1.10%)
Aug 19, 2013 3.241 3.288 3.241 3.245 560,708 +0.01(+0.18%)
Aug 16, 2013 3.229 3.300 3.229 3.239 782,672 -0.00(-0.12%)
Aug 15, 2013 3.300 3.326 3.229 3.243 743,584 -0.10(-2.91%)
Aug 14, 2013 3.425 3.441 3.334 3.340 679,508 -0.08(-2.21%)
Aug 13, 2013 3.418 3.465 3.398 3.416 656,595 +0.00(+0.06%)
Aug 12, 2013 3.455 3.537 3.410 3.414 1,092,848 +0.00(+0.00%)
Aug 09, 2013 3.310 3.579 3.310 3.414 2,514,647 +0.19(+5.78%)
Aug 08, 2013 3.143 3.239 3.124 3.227 868,281 +0.09(+2.78%)
Aug 07, 2013 3.151 3.151 3.118 3.140 258,957 -0.02(-0.57%)
Aug 06, 2013 3.173 3.207 3.151 3.157 327,706 -0.03(-1.00%)
Aug 05, 2013 3.128 3.189 3.128 3.189 457,499 +0.07(+2.16%)
Aug 02, 2013 3.124 3.137 3.104 3.122 252,989 -0.00(-0.13%)
Aug 01, 2013 3.155 3.183 3.122 3.126 364,704 -0.01(-0.32%)
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%)
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.