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

Futurefuel Corp (NY: FF )

4.370 -0.080 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 28, 2014 2.424 2.424 2.288 2.288 431,990 -0.14(-5.66%)
Nov 26, 2014 2.403 2.426 2.426 2.426 475,995 +0.02(+0.85%)
Nov 25, 2014 2.474 2.486 2.401 2.405 531,228 -0.07(-2.87%)
Nov 24, 2014 2.464 2.486 2.452 2.476 457,324 +0.02(+0.91%)
Nov 21, 2014 2.484 2.488 2.450 2.454 700,728 -0.00(-0.08%)
Nov 20, 2014 2.450 2.470 2.438 2.456 590,370 -0.00(-0.08%)
Nov 19, 2014 2.490 2.509 2.417 2.458 646,335 -0.03(-1.14%)
Nov 18, 2014 2.482 2.497 2.448 2.486 863,374 +0.01(+0.41%)
Nov 17, 2014 2.519 2.519 2.448 2.476 575,451 -0.04(-1.77%)
Nov 14, 2014 2.472 2.531 2.444 2.521 845,322 +0.05(+1.97%)
Nov 13, 2014 2.537 2.558 2.468 2.472 806,124 -0.06(-2.56%)
Nov 12, 2014 2.529 2.543 2.519 2.537 754,623 +0.00(+0.00%)
Nov 11, 2014 2.649 2.657 2.516 2.537 995,977 -0.11(-4.21%)
Nov 10, 2014 2.750 2.761 2.622 2.649 603,796 -0.10(-3.48%)
Nov 07, 2014 2.669 2.797 2.639 2.744 972,983 +0.09(+3.21%)
Nov 06, 2014 2.628 2.659 2.584 2.659 808,326 +0.04(+1.47%)
Nov 05, 2014 2.663 2.663 2.602 2.620 482,707 -0.02(-0.69%)
Nov 04, 2014 2.649 2.683 2.582 2.639 621,267 -0.02(-0.91%)
Nov 03, 2014 2.699 2.720 2.639 2.663 816,869 -0.04(-1.50%)
Oct 31, 2014 2.651 2.720 2.632 2.704 893,276 +0.09(+3.58%)
Oct 30, 2014 2.547 2.628 2.547 2.610 497,454 +0.05(+1.82%)
Oct 29, 2014 2.584 2.602 2.539 2.563 422,772 -0.02(-0.94%)
Oct 28, 2014 2.436 2.588 2.434 2.588 715,144 +0.17(+6.87%)
Oct 27, 2014 2.450 2.440 2.440 2.421 1,273,573 -0.02(-0.75%)
Oct 24, 2014 2.474 2.484 2.401 2.440 701,388 -0.02(-0.91%)
Oct 23, 2014 2.421 2.475 2.401 2.462 994,499 +0.07(+2.88%)
Oct 22, 2014 2.482 2.482 2.387 2.393 498,907 -0.08(-3.20%)
Oct 21, 2014 2.452 2.490 2.423 2.472 590,567 +0.04(+1.58%)
Oct 20, 2014 2.407 2.448 2.401 2.434 577,531 +0.03(+1.10%)
Oct 17, 2014 2.488 2.497 2.395 2.407 903,287 -0.04(-1.82%)
Oct 16, 2014 2.425 2.507 2.421 2.452 759,698 -0.02(-0.82%)
Oct 15, 2014 2.383 2.487 2.363 2.472 869,193 +0.06(+2.70%)
Oct 14, 2014 2.407 2.494 2.366 2.407 725,968 +0.03(+1.19%)
Oct 13, 2014 2.365 2.440 2.356 2.379 681,355 +0.01(+0.26%)
Oct 10, 2014 2.387 2.444 2.365 2.373 942,003 -0.03(-1.27%)
Oct 09, 2014 2.452 2.456 2.389 2.403 896,665 -0.05(-1.91%)
Oct 08, 2014 2.377 2.454 2.346 2.450 967,716 +0.06(+2.72%)
Oct 07, 2014 2.397 2.421 2.354 2.385 1,205,902 -0.02(-0.76%)
Oct 06, 2014 2.421 2.444 2.369 2.403 812,248 -0.01(-0.42%)
Oct 03, 2014 2.452 2.456 2.399 2.413 723,396 -0.01(-0.34%)
Oct 02, 2014 2.361 2.456 2.356 2.421 1,023,908 +0.05(+2.32%)
Oct 01, 2014 2.411 2.434 2.361 2.367 820,964 -0.05(-1.93%)
Sep 30, 2014 2.499 2.509 2.407 2.413 1,146,666 -0.08(-3.25%)
Sep 29, 2014 2.545 2.566 2.491 2.494 591,351 -0.09(-3.38%)
Sep 26, 2014 2.523 2.598 2.513 2.582 1,070,940 +0.07(+2.75%)
Sep 25, 2014 2.578 2.588 2.494 2.513 571,525 -0.08(-2.90%)
Sep 24, 2014 2.501 2.606 2.501 2.588 1,023,026 +0.09(+3.74%)
Sep 23, 2014 2.515 2.527 2.478 2.494 821,870 -0.03(-1.13%)
Sep 22, 2014 2.454 2.535 2.444 2.523 847,485 +0.06(+2.39%)
Sep 19, 2014 2.561 2.581 2.432 2.464 2,174,338 -0.09(-3.65%)
Sep 18, 2014 2.584 2.602 2.557 2.557 835,414 -0.01(-0.55%)
Sep 17, 2014 2.632 2.645 2.563 2.572 951,024 -0.06(-2.46%)
Sep 16, 2014 2.675 2.675 2.632 2.637 878,357 -0.04(-1.44%)
Sep 15, 2014 2.693 2.697 2.641 2.675 840,992 -0.01(-0.45%)
Sep 12, 2014 2.744 2.744 2.675 2.687 567,795 -0.05(-1.85%)
Sep 11, 2014 2.762 2.787 2.730 2.738 533,706 -0.03(-1.24%)
Sep 10, 2014 2.724 2.780 2.722 2.773 613,502 +0.05(+2.02%)
Sep 09, 2014 2.803 2.837 2.718 2.718 954,222 -0.09(-3.04%)
Sep 08, 2014 2.785 2.848 2.762 2.803 748,361 +0.02(+0.66%)
Sep 05, 2014 2.750 2.825 2.718 2.785 1,178,164 +0.03(+1.11%)
Sep 04, 2014 2.811 2.848 2.747 2.754 823,200 -0.06(-2.02%)
Sep 03, 2014 2.850 2.876 2.783 2.811 1,510,276 -0.03(-1.07%)
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.