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

Futurefuel Corp (NY: FF )

4.345 -0.025 (-0.57%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 7, 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 30, 2016 3.463 3.463 3.463 0 -0.08(-2.18%)
Dec 29, 2016 3.538 3.595 3.500 3.540 552,829 -0.00(-0.07%)
Dec 28, 2016 3.498 3.548 3.491 3.543 694,895 +0.04(+1.21%)
Dec 27, 2016 3.443 3.548 3.441 3.500 472,173 +0.03(+1.01%)
Dec 23, 2016 3.466 3.466 3.466 0 +0.03(+0.80%)
Dec 22, 2016 3.585 3.585 3.426 3.438 857,157 -0.09(-2.47%)
Dec 21, 2016 3.573 3.578 3.515 3.525 459,053 -0.06(-1.74%)
Dec 20, 2016 3.510 3.643 3.493 3.588 1,030,939 +0.08(+2.27%)
Dec 19, 2016 3.538 3.583 3.481 3.508 1,045,485 -0.01(-0.28%)
Dec 16, 2016 3.423 3.518 3.398 3.518 3,105,261 +0.11(+3.29%)
Dec 15, 2016 3.301 3.446 3.301 3.406 1,526,321 +0.08(+2.47%)
Dec 14, 2016 3.398 3.408 3.299 3.324 1,832,632 -0.08(-2.49%)
Dec 13, 2016 3.425 3.485 3.336 3.408 2,183,487 +0.04(+1.27%)
Dec 12, 2016 3.489 3.517 3.344 3.366 2,109,975 -0.09(-2.65%)
Dec 09, 2016 3.538 3.538 3.419 3.457 1,653,915 -0.03(-0.86%)
Dec 08, 2016 3.378 3.489 3.350 3.487 1,720,174 +0.15(+4.48%)
Dec 07, 2016 3.376 3.436 3.295 3.338 1,630,567 +0.04(+1.23%)
Dec 06, 2016 3.255 3.349 3.216 3.297 1,146,427 +0.09(+2.79%)
Dec 05, 2016 3.223 3.265 3.191 3.208 1,507,968 +0.07(+2.24%)
Dec 02, 2016 3.171 3.199 3.073 3.137 1,153,174 -0.03(-1.01%)
Dec 01, 2016 3.095 3.197 3.016 3.169 2,188,651 +0.24(+8.16%)
Nov 30, 2016 2.962 2.977 2.920 2.930 614,793 +0.00(+0.15%)
Nov 29, 2016 2.924 2.992 2.922 2.926 724,310 +0.01(+0.51%)
Nov 28, 2016 3.009 3.011 2.879 2.911 900,798 -0.09(-3.04%)
Nov 25, 2016 2.937 3.045 2.937 3.002 736,711 +0.03(+1.07%)
Nov 23, 2016 2.971 2.971 2.971 0 +0.02(+0.72%)
Nov 22, 2016 2.962 2.977 2.909 2.949 1,180,310 +0.03(+0.87%)
Nov 21, 2016 2.881 2.937 2.881 2.924 894,459 +0.05(+1.62%)
Nov 18, 2016 2.917 2.956 2.854 2.877 889,230 -0.02(-0.66%)
Nov 17, 2016 2.928 2.982 2.890 2.896 803,760 -0.03(-1.09%)
Nov 16, 2016 2.890 2.977 2.890 2.928 1,537,648 +0.06(+2.00%)
Nov 15, 2016 2.788 2.883 2.758 2.871 993,270 +0.08(+2.89%)
Nov 14, 2016 2.656 2.811 2.461 2.790 2,406,171 +0.14(+5.29%)
Nov 11, 2016 2.524 2.730 2.516 2.650 944,829 +0.13(+4.97%)
Nov 10, 2016 2.390 2.546 2.376 2.524 764,590 +0.02(+0.93%)
Nov 09, 2016 2.301 2.501 2.176 2.501 663,327 +0.08(+3.43%)
Nov 08, 2016 2.359 2.444 2.312 2.418 280,283 +0.06(+2.71%)
Nov 07, 2016 2.320 2.373 2.267 2.354 447,966 +0.08(+3.65%)
Nov 04, 2016 2.276 2.322 2.269 2.271 313,179 +0.00(+0.09%)
Nov 03, 2016 2.267 2.312 2.263 2.269 285,234 -0.02(-0.74%)
Nov 02, 2016 2.308 2.331 2.282 2.286 168,703 -0.03(-1.10%)
Nov 01, 2016 2.327 2.331 2.280 2.312 283,290 -0.02(-0.73%)
Oct 31, 2016 2.320 2.329 2.284 2.329 272,024 +0.02(+0.73%)
Oct 28, 2016 2.342 2.359 2.303 2.312 236,638 -0.04(-1.54%)
Oct 27, 2016 2.395 2.395 2.346 2.348 167,936 -0.03(-1.16%)
Oct 26, 2016 2.424 2.439 2.376 2.376 299,108 -0.06(-2.61%)
Oct 25, 2016 2.467 2.475 2.427 2.439 180,351 -0.02(-0.95%)
Oct 24, 2016 2.486 2.535 2.461 2.463 320,079 -0.01(-0.26%)
Oct 21, 2016 2.461 2.486 2.448 2.469 239,941 -0.02(-0.68%)
Oct 20, 2016 2.458 2.512 2.458 2.486 270,268 +0.01(+0.43%)
Oct 19, 2016 2.469 2.503 2.444 2.475 384,940 +0.01(+0.60%)
Oct 18, 2016 2.478 2.488 2.454 2.461 260,856 +0.01(+0.35%)
Oct 17, 2016 2.435 2.467 2.421 2.452 196,258 +0.01(+0.61%)
Oct 14, 2016 2.439 2.475 2.416 2.437 548,514 +0.01(+0.61%)
Oct 13, 2016 2.484 2.486 2.416 2.422 291,343 -0.09(-3.55%)
Oct 12, 2016 2.488 2.516 2.465 2.512 264,320 +0.03(+1.20%)
Oct 11, 2016 2.535 2.535 2.465 2.482 305,786 -0.06(-2.26%)
Oct 10, 2016 2.480 2.552 2.480 2.539 501,791 +0.07(+3.02%)
Oct 07, 2016 2.490 2.503 2.437 2.465 354,990 -0.02(-0.77%)
Oct 06, 2016 2.448 2.501 2.433 2.484 309,207 +0.05(+2.01%)
Oct 05, 2016 2.420 2.469 2.416 2.435 398,894 +0.03(+1.24%)
Oct 04, 2016 2.414 2.433 2.390 2.405 343,229 -0.01(-0.35%)
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.