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

Futurefuel Corp (NY: FF )

4.350 -0.020 (-0.46%)
Streaming Delayed Price Updated: 2:24 PM 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 (%)
Jun 30, 2015 2.667 2.677 2.617 2.663 354,113 +0.03(+1.02%)
Jun 29, 2015 2.731 2.752 2.632 2.636 309,348 -0.12(-4.43%)
Jun 26, 2015 2.770 2.793 2.729 2.758 1,092,943 -0.00(-0.15%)
Jun 25, 2015 2.752 2.780 2.735 2.762 338,022 +0.01(+0.38%)
Jun 24, 2015 2.768 2.793 2.710 2.752 340,236 -0.03(-1.04%)
Jun 23, 2015 2.706 2.785 2.700 2.780 508,652 +0.06(+2.13%)
Jun 22, 2015 2.712 2.733 2.696 2.723 203,069 +0.03(+1.15%)
Jun 19, 2015 2.760 2.776 2.689 2.692 907,338 -0.06(-2.25%)
Jun 18, 2015 2.787 2.800 2.743 2.754 494,233 -0.02(-0.89%)
Jun 17, 2015 2.743 2.803 2.743 2.778 476,576 +0.05(+1.67%)
Jun 16, 2015 2.714 2.752 2.654 2.733 456,129 +0.01(+0.23%)
Jun 15, 2015 2.729 2.745 2.667 2.727 696,220 +0.01(+0.53%)
Jun 12, 2015 2.743 2.760 2.706 2.712 470,229 -0.03(-1.13%)
Jun 11, 2015 2.698 2.743 2.694 2.743 799,294 +0.06(+2.16%)
Jun 10, 2015 2.770 2.836 2.673 2.685 1,387,259 -0.08(-3.06%)
Jun 09, 2015 2.689 2.789 2.683 2.770 841,976 +0.09(+3.24%)
Jun 08, 2015 2.698 2.747 2.677 2.683 950,435 -0.01(-0.46%)
Jun 05, 2015 2.644 2.714 2.638 2.696 563,447 +0.05(+1.96%)
Jun 04, 2015 2.615 2.650 2.596 2.644 422,733 +0.01(+0.47%)
Jun 03, 2015 2.634 2.679 2.602 2.632 587,099 +0.00(+0.00%)
Jun 02, 2015 2.590 2.634 2.563 2.632 468,184 +0.04(+1.52%)
Jun 01, 2015 2.485 2.616 2.441 2.592 1,237,438 +0.11(+4.42%)
May 29, 2015 2.431 2.485 2.344 2.483 1,161,485 +0.08(+3.27%)
May 28, 2015 2.383 2.408 2.379 2.404 210,837 +0.01(+0.52%)
May 27, 2015 2.377 2.398 2.350 2.392 442,103 +0.02(+0.69%)
May 26, 2015 2.392 2.420 2.327 2.375 585,754 -0.03(-1.20%)
May 22, 2015 2.429 2.404 2.404 2.404 268,692 -0.02(-1.02%)
May 21, 2015 2.433 2.455 2.414 2.429 391,017 +0.00(+0.00%)
May 20, 2015 2.367 2.433 2.332 2.429 628,118 +0.07(+2.97%)
May 19, 2015 2.274 2.365 2.266 2.359 957,215 +0.09(+3.80%)
May 18, 2015 2.303 2.312 2.245 2.272 811,625 -0.03(-1.34%)
May 15, 2015 2.282 2.309 2.239 2.303 280,708 +0.03(+1.27%)
May 14, 2015 2.317 2.322 2.215 2.274 374,813 -0.02(-1.07%)
May 13, 2015 2.219 2.328 2.202 2.299 528,721 +0.10(+4.59%)
May 12, 2015 2.064 2.221 2.062 2.198 567,625 +0.07(+3.39%)
May 11, 2015 2.128 2.186 2.114 2.126 574,724 +0.00(+0.10%)
May 08, 2015 2.175 2.194 2.108 2.124 432,269 -0.04(-1.81%)
May 07, 2015 2.147 2.175 2.099 2.163 513,459 +0.01(+0.48%)
May 06, 2015 2.147 2.172 2.114 2.153 483,840 +0.02(+0.87%)
May 05, 2015 2.173 2.202 2.118 2.134 314,311 -0.05(-2.17%)
May 04, 2015 2.175 2.241 2.173 2.182 417,906 +0.02(+0.76%)
May 01, 2015 2.241 2.259 2.153 2.165 501,094 -0.07(-3.22%)
Apr 30, 2015 2.301 2.301 2.219 2.237 513,673 -0.06(-2.69%)
Apr 29, 2015 2.367 2.377 2.295 2.299 337,915 -0.09(-3.62%)
Apr 28, 2015 2.315 2.396 2.315 2.385 426,496 +0.07(+3.21%)
Apr 27, 2015 2.315 2.381 2.305 2.311 449,376 +0.01(+0.45%)
Apr 24, 2015 2.295 2.326 2.282 2.301 301,775 +0.01(+0.27%)
Apr 23, 2015 2.311 2.346 2.289 2.295 286,893 -0.02(-0.71%)
Apr 22, 2015 2.254 2.332 2.231 2.311 308,451 +0.07(+3.03%)
Apr 21, 2015 2.260 2.297 2.227 2.243 321,915 -0.01(-0.37%)
Apr 20, 2015 2.227 2.293 2.227 2.252 395,900 +0.03(+1.39%)
Apr 17, 2015 2.192 2.239 2.177 2.221 407,469 +0.01(+0.47%)
Apr 16, 2015 2.219 2.254 2.204 2.210 506,127 -0.01(-0.46%)
Apr 15, 2015 2.233 2.274 2.217 2.221 958,118 -0.00(-0.09%)
Apr 14, 2015 2.237 2.262 2.217 2.223 513,780 -0.01(-0.64%)
Apr 13, 2015 2.235 2.264 2.229 2.237 435,121 +0.00(+0.09%)
Apr 10, 2015 2.245 2.279 2.208 2.235 872,117 -0.01(-0.46%)
Apr 09, 2015 2.291 2.303 2.235 2.245 598,246 -0.05(-1.98%)
Apr 08, 2015 2.260 2.404 2.260 2.291 1,157,801 +0.03(+1.55%)
Apr 07, 2015 2.192 2.280 2.192 2.256 576,468 +0.07(+3.20%)
Apr 06, 2015 2.169 2.231 2.163 2.186 500,525 +0.01(+0.28%)
Apr 02, 2015 2.169 2.180 2.180 2.180 577,226 +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.