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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 2.533 2.663 2.533 2.658 583,322 +0.13(+5.03%)
Jan 28, 2016 2.495 2.590 2.495 2.531 352,925 +0.06(+2.23%)
Jan 27, 2016 2.410 2.495 2.374 2.476 500,580 +0.06(+2.64%)
Jan 26, 2016 2.442 2.472 2.395 2.412 356,321 -0.03(-1.30%)
Jan 25, 2016 2.474 2.506 2.431 2.444 289,926 -0.06(-2.37%)
Jan 22, 2016 2.525 2.548 2.463 2.503 329,712 +0.03(+1.20%)
Jan 21, 2016 2.467 2.520 2.450 2.474 335,034 -0.02(-0.85%)
Jan 20, 2016 2.401 2.529 2.357 2.495 453,178 +0.05(+2.17%)
Jan 19, 2016 2.533 2.533 2.397 2.442 571,167 -0.06(-2.21%)
Jan 15, 2016 2.416 2.497 2.497 2.497 695,132 +0.00(+0.08%)
Jan 14, 2016 2.423 2.540 2.418 2.495 434,326 +0.09(+3.71%)
Jan 13, 2016 2.520 2.559 2.395 2.406 666,479 -0.11(-4.55%)
Jan 12, 2016 2.561 2.620 2.465 2.520 497,194 -0.01(-0.34%)
Jan 11, 2016 2.554 2.584 2.489 2.529 649,902 -0.03(-1.33%)
Jan 08, 2016 2.633 2.656 2.542 2.563 766,652 -0.06(-2.35%)
Jan 07, 2016 2.595 2.652 2.578 2.624 464,712 -0.04(-1.67%)
Jan 06, 2016 2.726 2.794 2.654 2.669 695,919 -0.11(-3.83%)
Jan 05, 2016 2.779 2.786 2.720 2.775 411,136 +0.01(+0.54%)
Jan 04, 2016 2.799 2.824 2.699 2.760 693,720 -0.11(-3.70%)
Dec 31, 2015 2.905 2.866 2.866 2.866 587,754 -0.04(-1.39%)
Dec 30, 2015 2.985 3.002 2.905 2.907 258,065 -0.10(-3.39%)
Dec 29, 2015 2.996 3.070 2.954 3.009 422,735 +0.03(+0.85%)
Dec 28, 2015 3.017 3.017 2.937 2.983 205,963 -0.04(-1.20%)
Dec 24, 2015 3.017 3.019 3.019 3.019 154,473 +0.00(+0.00%)
Dec 23, 2015 3.043 3.068 3.002 3.019 255,748 -0.01(-0.35%)
Dec 22, 2015 2.985 3.036 2.958 3.030 267,885 +0.04(+1.49%)
Dec 21, 2015 3.024 3.041 2.926 2.985 460,982 -0.01(-0.21%)
Dec 18, 2015 2.888 3.051 2.888 2.992 2,310,130 +0.09(+3.00%)
Dec 17, 2015 2.941 2.998 2.896 2.905 487,228 -0.04(-1.37%)
Dec 16, 2015 2.932 3.000 2.896 2.945 607,977 +0.06(+2.06%)
Dec 15, 2015 2.894 2.917 2.860 2.886 345,343 +0.03(+1.04%)
Dec 14, 2015 2.822 2.898 2.818 2.856 488,189 +0.02(+0.82%)
Dec 11, 2015 2.847 2.909 2.822 2.833 439,836 -0.06(-2.06%)
Dec 10, 2015 2.911 2.924 2.866 2.892 571,473 -0.04(-1.52%)
Dec 09, 2015 2.958 3.015 2.909 2.937 514,384 -0.02(-0.79%)
Dec 08, 2015 2.990 3.028 2.956 2.960 364,525 -0.05(-1.62%)
Dec 07, 2015 3.045 3.077 2.956 3.009 510,734 -0.05(-1.67%)
Dec 04, 2015 2.998 3.102 2.985 3.060 398,104 +0.06(+1.84%)
Dec 03, 2015 3.064 3.109 2.988 3.005 608,867 -0.06(-1.94%)
Dec 02, 2015 3.058 3.100 3.053 3.064 401,599 +0.00(+0.14%)
Dec 01, 2015 3.041 3.079 3.041 3.060 748,106 +0.02(+0.63%)
Nov 30, 2015 3.083 3.083 3.000 3.041 1,146,573 -0.04(-1.45%)
Nov 27, 2015 3.005 3.085 2.951 3.085 247,803 +0.07(+2.40%)
Nov 25, 2015 2.969 3.013 3.013 3.013 643,683 +0.00(+0.14%)
Nov 24, 2015 2.981 3.013 2.960 3.009 772,263 +0.00(+0.07%)
Nov 23, 2015 2.977 3.034 2.977 3.007 728,019 +0.01(+0.21%)
Nov 20, 2015 3.038 3.051 2.981 3.000 454,839 -0.04(-1.32%)
Nov 19, 2015 3.041 3.087 3.015 3.041 451,363 -0.03(-1.10%)
Nov 18, 2015 3.060 3.095 3.026 3.074 918,650 +0.01(+0.21%)
Nov 17, 2015 3.142 3.142 3.064 3.068 691,649 -0.08(-2.49%)
Nov 16, 2015 3.072 3.199 3.060 3.146 758,595 +0.06(+1.99%)
Nov 13, 2015 2.996 3.136 2.979 3.085 940,624 +0.06(+2.10%)
Nov 12, 2015 3.079 3.144 2.956 3.021 920,840 -0.04(-1.18%)
Nov 11, 2015 3.030 3.095 3.002 3.057 571,326 +0.04(+1.40%)
Nov 10, 2015 3.009 3.167 2.926 3.015 1,268,732 -0.21(-6.37%)
Nov 09, 2015 3.248 3.267 3.189 3.220 607,999 -0.01(-0.39%)
Nov 06, 2015 3.220 3.254 3.216 3.233 631,755 -0.01(-0.20%)
Nov 05, 2015 3.250 3.269 3.208 3.239 269,051 -0.02(-0.52%)
Nov 04, 2015 3.343 3.351 3.235 3.256 514,464 -0.09(-2.72%)
Nov 03, 2015 3.322 3.400 3.248 3.347 948,281 +0.02(+0.64%)
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.