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 (%)
Sep 30, 2016 2.418 2.491 2.414 2.466 547,069 +0.05(+2.27%)
Sep 29, 2016 2.466 2.480 2.397 2.412 206,014 -0.05(-1.87%)
Sep 28, 2016 2.418 2.464 2.401 2.458 249,277 +0.04(+1.54%)
Sep 27, 2016 2.379 2.429 2.366 2.421 257,029 +0.04(+1.65%)
Sep 26, 2016 2.473 2.477 2.377 2.381 433,564 -0.09(-3.71%)
Sep 23, 2016 2.486 2.497 2.440 2.473 343,648 -0.02(-0.79%)
Sep 22, 2016 2.436 2.495 2.429 2.493 466,491 +0.08(+3.26%)
Sep 21, 2016 2.359 2.427 2.359 2.414 556,412 +0.05(+2.32%)
Sep 20, 2016 2.394 2.394 2.355 2.359 364,150 -0.03(-1.28%)
Sep 19, 2016 2.322 2.403 2.316 2.390 523,571 +0.09(+3.70%)
Sep 16, 2016 2.274 2.313 2.252 2.305 1,232,760 +0.02(+0.96%)
Sep 15, 2016 2.289 2.311 2.259 2.283 290,291 +0.00(+0.00%)
Sep 14, 2016 2.327 2.327 2.257 2.283 275,162 -0.03(-1.14%)
Sep 13, 2016 2.364 2.394 2.300 2.309 322,556 -0.09(-3.74%)
Sep 12, 2016 2.368 2.405 2.348 2.399 416,528 +0.02(+0.73%)
Sep 09, 2016 2.475 2.477 2.379 2.381 456,320 -0.10(-4.22%)
Sep 08, 2016 2.510 2.519 2.477 2.486 451,875 -0.02(-0.70%)
Sep 07, 2016 2.519 2.554 2.488 2.504 540,360 -0.02(-0.69%)
Sep 06, 2016 2.563 2.563 2.510 2.521 543,145 -0.04(-1.45%)
Sep 02, 2016 2.552 2.558 2.558 2.558 276,228 +0.03(+1.04%)
Sep 01, 2016 2.558 2.558 2.482 2.532 382,439 -0.02(-0.94%)
Aug 31, 2016 2.563 2.580 2.543 2.556 354,185 -0.02(-0.76%)
Aug 30, 2016 2.565 2.600 2.552 2.576 375,066 +0.00(+0.17%)
Aug 29, 2016 2.565 2.591 2.563 2.571 453,238 +0.00(+0.00%)
Aug 26, 2016 2.578 2.611 2.537 2.571 493,519 +0.00(+0.00%)
Aug 25, 2016 2.567 2.593 2.548 2.571 531,372 +0.00(+0.00%)
Aug 24, 2016 2.580 2.611 2.563 2.571 1,009,851 -0.01(-0.50%)
Aug 23, 2016 2.611 2.614 2.576 2.584 475,160 -0.02(-0.59%)
Aug 22, 2016 2.571 2.630 2.571 2.600 544,022 +0.03(+1.10%)
Aug 19, 2016 2.602 2.603 2.571 2.571 374,962 -0.03(-1.25%)
Aug 18, 2016 2.595 2.637 2.569 2.604 694,369 -0.01(-0.33%)
Aug 17, 2016 2.563 2.613 2.543 2.613 528,099 +0.04(+1.44%)
Aug 16, 2016 2.554 2.584 2.545 2.576 334,668 +0.01(+0.51%)
Aug 15, 2016 2.593 2.617 2.550 2.563 343,263 -0.02(-0.67%)
Aug 12, 2016 2.561 2.608 2.539 2.580 300,427 +0.02(+0.59%)
Aug 11, 2016 2.491 2.571 2.489 2.565 763,783 +0.08(+3.33%)
Aug 10, 2016 2.561 2.561 2.458 2.482 657,449 -0.04(-1.72%)
Aug 09, 2016 2.537 2.556 2.484 2.526 372,130 +0.00(+0.09%)
Aug 08, 2016 2.558 2.558 2.518 2.524 313,679 -0.02(-0.94%)
Aug 05, 2016 2.517 2.561 2.491 2.548 438,180 +0.06(+2.27%)
Aug 04, 2016 2.502 2.530 2.491 2.491 276,805 -0.00(-0.17%)
Aug 03, 2016 2.487 2.526 2.487 2.495 401,820 -0.01(-0.26%)
Aug 02, 2016 2.504 2.552 2.500 2.502 313,188 +0.00(+0.09%)
Aug 01, 2016 2.506 2.506 2.443 2.500 305,805 +0.01(+0.26%)
Jul 29, 2016 2.515 2.515 2.456 2.493 494,516 -0.02(-0.87%)
Jul 28, 2016 2.537 2.545 2.511 2.515 384,964 -0.03(-1.36%)
Jul 27, 2016 2.463 2.556 2.454 2.550 394,286 +0.11(+4.36%)
Jul 26, 2016 2.410 2.463 2.410 2.443 300,740 +0.03(+1.35%)
Jul 25, 2016 2.497 2.497 2.397 2.410 250,696 -0.08(-3.15%)
Jul 22, 2016 2.478 2.500 2.469 2.489 350,278 +0.01(+0.26%)
Jul 21, 2016 2.511 2.511 2.474 2.482 517,063 -0.01(-0.35%)
Jul 20, 2016 2.519 2.537 2.484 2.491 170,213 -0.01(-0.43%)
Jul 19, 2016 2.502 2.530 2.489 2.502 336,083 +0.00(+0.00%)
Jul 18, 2016 2.508 2.534 2.499 2.502 340,938 -0.01(-0.26%)
Jul 15, 2016 2.521 2.521 2.474 2.508 525,217 +0.01(+0.35%)
Jul 14, 2016 2.534 2.537 2.495 2.500 545,980 +0.00(+0.00%)
Jul 13, 2016 2.506 2.530 2.471 2.500 994,829 +0.01(+0.35%)
Jul 12, 2016 2.458 2.515 2.441 2.491 557,743 +0.06(+2.32%)
Jul 11, 2016 2.447 2.452 2.415 2.434 437,338 +0.00(+0.00%)
Jul 08, 2016 2.345 2.437 2.336 2.434 735,992 +0.10(+4.19%)
Jul 07, 2016 2.343 2.380 2.273 2.336 784,197 -0.02(-0.74%)
Jul 06, 2016 2.339 2.360 2.308 2.354 706,684 +0.01(+0.37%)
Jul 05, 2016 2.319 2.373 2.313 2.345 632,292 -0.00(-0.19%)
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.