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 (%)
Dec 31, 2015 2.943 2.904 2.904 2.904 580,149 -0.04(-1.39%)
Dec 30, 2015 3.025 3.042 2.943 2.945 254,726 -0.10(-3.39%)
Dec 29, 2015 3.035 3.111 2.992 3.048 417,265 +0.03(+0.85%)
Dec 28, 2015 3.057 3.057 2.975 3.022 203,298 -0.04(-1.20%)
Dec 24, 2015 3.057 3.059 3.059 3.059 152,475 +0.00(+0.00%)
Dec 23, 2015 3.083 3.108 3.042 3.059 252,439 -0.01(-0.35%)
Dec 22, 2015 3.025 3.076 2.997 3.070 264,418 +0.05(+1.49%)
Dec 21, 2015 3.063 3.080 2.964 3.025 455,017 -0.01(-0.21%)
Dec 18, 2015 2.926 3.091 2.926 3.031 2,280,236 +0.09(+3.00%)
Dec 17, 2015 2.979 3.037 2.934 2.943 480,923 -0.04(-1.37%)
Dec 16, 2015 2.971 3.040 2.934 2.984 600,110 +0.06(+2.06%)
Dec 15, 2015 2.932 2.956 2.898 2.923 340,874 +0.03(+1.04%)
Dec 14, 2015 2.859 2.936 2.855 2.893 481,872 +0.02(+0.82%)
Dec 11, 2015 2.885 2.947 2.859 2.870 434,144 -0.06(-2.06%)
Dec 10, 2015 2.949 2.962 2.904 2.930 564,078 -0.05(-1.52%)
Dec 09, 2015 2.997 3.055 2.947 2.975 507,727 -0.02(-0.79%)
Dec 08, 2015 3.029 3.068 2.994 2.999 359,808 -0.05(-1.62%)
Dec 07, 2015 3.085 3.117 2.994 3.048 504,125 -0.05(-1.67%)
Dec 04, 2015 3.037 3.143 3.025 3.100 392,953 +0.06(+1.84%)
Dec 03, 2015 3.104 3.149 3.027 3.044 600,988 -0.06(-1.94%)
Dec 02, 2015 3.098 3.141 3.093 3.104 396,402 +0.00(+0.14%)
Dec 01, 2015 3.080 3.119 3.080 3.100 738,425 +0.02(+0.63%)
Nov 30, 2015 3.123 3.123 3.040 3.080 1,131,736 -0.05(-1.45%)
Nov 27, 2015 3.044 3.126 2.990 3.126 244,596 +0.07(+2.40%)
Nov 25, 2015 3.008 3.053 3.053 3.053 635,353 +0.00(+0.14%)
Nov 24, 2015 3.020 3.053 2.999 3.048 762,270 +0.00(+0.07%)
Nov 23, 2015 3.016 3.074 3.016 3.046 718,598 +0.01(+0.21%)
Nov 20, 2015 3.078 3.091 3.020 3.040 448,953 -0.04(-1.32%)
Nov 19, 2015 3.080 3.127 3.055 3.080 445,522 -0.03(-1.10%)
Nov 18, 2015 3.100 3.136 3.065 3.115 906,763 +0.01(+0.21%)
Nov 17, 2015 3.183 3.183 3.104 3.108 682,699 -0.08(-2.49%)
Nov 16, 2015 3.112 3.241 3.100 3.187 748,779 +0.06(+1.99%)
Nov 13, 2015 3.035 3.177 3.018 3.125 928,452 +0.06(+2.10%)
Nov 12, 2015 3.119 3.185 2.995 3.061 908,924 -0.04(-1.18%)
Nov 11, 2015 3.070 3.136 3.042 3.098 563,933 +0.04(+1.40%)
Nov 10, 2015 3.048 3.209 2.965 3.055 1,252,314 -0.21(-6.37%)
Nov 09, 2015 3.290 3.310 3.230 3.262 600,131 -0.01(-0.39%)
Nov 06, 2015 3.262 3.297 3.258 3.275 623,580 -0.01(-0.20%)
Nov 05, 2015 3.292 3.312 3.250 3.282 265,569 -0.02(-0.52%)
Nov 04, 2015 3.387 3.395 3.277 3.299 507,806 -0.09(-2.72%)
Nov 03, 2015 3.365 3.445 3.290 3.391 936,010 +0.02(+0.64%)
Nov 02, 2015 3.305 3.374 3.241 3.370 974,206 +0.07(+2.08%)
Oct 30, 2015 3.250 3.344 3.215 3.301 824,078 +0.04(+1.25%)
Oct 29, 2015 3.162 3.318 3.162 3.260 829,750 +0.09(+2.70%)
Oct 28, 2015 3.010 3.179 2.987 3.175 845,557 +0.17(+5.56%)
Oct 27, 2015 3.093 3.132 2.975 3.008 731,375 -0.10(-3.37%)
Oct 26, 2015 3.127 3.183 3.095 3.112 540,186 -0.05(-1.62%)
Oct 23, 2015 3.085 3.168 3.052 3.164 580,487 +0.11(+3.50%)
Oct 22, 2015 3.042 3.087 3.023 3.057 618,025 +0.04(+1.49%)
Oct 21, 2015 3.063 3.089 2.956 3.012 802,380 -0.05(-1.68%)
Oct 20, 2015 2.975 3.076 2.967 3.063 956,998 +0.09(+2.95%)
Oct 19, 2015 2.862 3.025 2.860 2.975 1,475,892 +0.09(+3.04%)
Oct 16, 2015 2.907 2.907 2.868 2.888 528,029 -0.01(-0.37%)
Oct 15, 2015 2.855 2.903 2.840 2.898 704,038 +0.07(+2.50%)
Oct 14, 2015 2.838 2.890 2.789 2.828 813,318 -0.02(-0.83%)
Oct 13, 2015 2.744 2.890 2.735 2.851 705,779 +0.10(+3.66%)
Oct 12, 2015 2.680 2.778 2.678 2.750 887,207 +0.08(+2.88%)
Oct 09, 2015 2.661 2.699 2.659 2.673 689,165 -0.00(-0.08%)
Oct 08, 2015 2.753 2.753 2.665 2.675 1,228,707 -0.07(-2.42%)
Oct 07, 2015 2.669 2.742 2.665 2.742 937,116 +0.09(+3.39%)
Oct 06, 2015 2.506 2.748 2.498 2.652 892,963 +0.14(+5.72%)
Oct 05, 2015 2.560 2.624 2.459 2.508 1,308,362 -0.02(-0.68%)
Oct 02, 2015 2.159 2.545 2.159 2.526 1,361,081 +0.38(+17.78%)
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.