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

Futurefuel Corp (NY: FF )

4.640 +0.030 (+0.65%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Aug 31, 2016 2.560 2.577 2.540 2.553 354,572 -0.02(-0.76%)
Aug 30, 2016 2.562 2.597 2.549 2.573 375,477 +0.00(+0.17%)
Aug 29, 2016 2.562 2.588 2.560 2.569 453,734 +0.00(+0.00%)
Aug 26, 2016 2.575 2.608 2.534 2.569 494,058 +0.00(+0.00%)
Aug 25, 2016 2.564 2.590 2.545 2.569 531,953 +0.00(+0.00%)
Aug 24, 2016 2.577 2.608 2.560 2.569 1,010,956 -0.01(-0.51%)
Aug 23, 2016 2.608 2.611 2.573 2.582 475,679 -0.02(-0.59%)
Aug 22, 2016 2.569 2.627 2.569 2.597 544,617 +0.03(+1.10%)
Aug 19, 2016 2.599 2.600 2.569 2.569 375,372 -0.03(-1.25%)
Aug 18, 2016 2.593 2.634 2.566 2.601 695,129 -0.01(-0.33%)
Aug 17, 2016 2.560 2.610 2.540 2.610 528,677 +0.04(+1.44%)
Aug 16, 2016 2.551 2.582 2.543 2.573 335,034 +0.01(+0.51%)
Aug 15, 2016 2.590 2.614 2.547 2.560 343,639 -0.02(-0.67%)
Aug 12, 2016 2.558 2.606 2.536 2.577 300,756 +0.02(+0.59%)
Aug 11, 2016 2.488 2.569 2.486 2.562 764,619 +0.08(+3.33%)
Aug 10, 2016 2.558 2.558 2.456 2.480 658,168 -0.04(-1.72%)
Aug 09, 2016 2.534 2.553 2.482 2.523 372,537 +0.00(+0.09%)
Aug 08, 2016 2.556 2.556 2.515 2.521 314,022 -0.02(-0.94%)
Aug 05, 2016 2.514 2.558 2.488 2.545 438,659 +0.06(+2.27%)
Aug 04, 2016 2.499 2.527 2.488 2.488 277,108 -0.00(-0.17%)
Aug 03, 2016 2.484 2.523 2.484 2.493 402,260 -0.01(-0.26%)
Aug 02, 2016 2.501 2.549 2.497 2.499 313,530 +0.00(+0.09%)
Aug 01, 2016 2.503 2.503 2.440 2.497 306,140 +0.01(+0.26%)
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%)
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.