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

Futurefuel Corp (NY: FF )

4.610 +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 27, 2013 3.516 3.561 3.516 3.524 517,319 -0.02(-0.44%)
Sep 26, 2013 3.592 3.652 3.539 3.539 950,762 -0.04(-1.03%)
Sep 25, 2013 3.551 3.597 3.547 3.576 580,204 +0.03(+0.82%)
Sep 24, 2013 3.535 3.601 3.511 3.547 642,682 +0.02(+0.55%)
Sep 23, 2013 3.512 3.539 3.481 3.528 434,443 +0.03(+0.83%)
Sep 20, 2013 3.522 3.561 3.498 3.498 1,455,816 -0.00(-0.11%)
Sep 19, 2013 3.603 3.623 3.493 3.502 735,556 -0.09(-2.38%)
Sep 18, 2013 3.493 3.590 3.483 3.588 794,338 +0.10(+3.01%)
Sep 17, 2013 3.504 3.512 3.471 3.483 614,311 -0.01(-0.28%)
Sep 16, 2013 3.469 3.559 3.415 3.493 1,143,360 +0.08(+2.27%)
Sep 13, 2013 3.297 3.483 3.277 3.415 1,180,430 +0.14(+4.20%)
Sep 12, 2013 3.361 3.386 3.277 3.277 437,653 -0.09(-2.65%)
Sep 11, 2013 3.301 3.396 3.283 3.367 503,229 +0.07(+2.06%)
Sep 10, 2013 3.376 3.423 3.264 3.299 812,639 -0.06(-1.73%)
Sep 09, 2013 3.250 3.370 3.241 3.357 637,610 +0.12(+3.72%)
Sep 06, 2013 3.312 3.312 3.208 3.237 771,946 -0.05(-1.53%)
Sep 05, 2013 3.301 3.318 3.263 3.287 429,557 -0.01(-0.29%)
Sep 04, 2013 3.250 3.318 3.250 3.297 1,179,476 +0.05(+1.61%)
Sep 03, 2013 3.182 3.271 3.165 3.244 811,582 +0.11(+3.59%)
Aug 30, 2013 3.262 3.279 3.132 3.132 602,534 -0.12(-3.64%)
Aug 29, 2013 3.225 3.315 3.221 3.250 519,901 +0.03(+0.96%)
Aug 28, 2013 3.215 3.250 3.213 3.219 362,836 -0.00(-0.06%)
Aug 27, 2013 3.223 3.294 3.209 3.221 611,339 -0.04(-1.12%)
Aug 26, 2013 3.231 3.267 3.219 3.258 447,237 +0.02(+0.54%)
Aug 23, 2013 3.242 3.271 3.200 3.240 520,277 -0.01(-0.30%)
Aug 22, 2013 3.202 3.285 3.188 3.250 443,154 +0.07(+2.18%)
Aug 21, 2013 3.186 3.238 3.152 3.181 566,734 -0.00(-0.12%)
Aug 20, 2013 3.150 3.248 3.150 3.184 775,969 +0.03(+1.10%)
Aug 19, 2013 3.146 3.192 3.146 3.150 577,633 +0.01(+0.18%)
Aug 16, 2013 3.134 3.204 3.134 3.144 806,297 -0.00(-0.12%)
Aug 15, 2013 3.204 3.229 3.134 3.148 766,029 -0.09(-2.91%)
Aug 14, 2013 3.325 3.340 3.236 3.242 700,019 -0.07(-2.21%)
Aug 13, 2013 3.317 3.364 3.298 3.315 676,415 +0.00(+0.06%)
Aug 12, 2013 3.354 3.433 3.310 3.314 1,125,837 +0.00(+0.00%)
Aug 09, 2013 3.213 3.474 3.213 3.314 2,590,553 +0.18(+5.78%)
Aug 08, 2013 3.051 3.144 3.032 3.132 894,490 +0.08(+2.78%)
Aug 07, 2013 3.059 3.059 3.026 3.048 266,773 -0.02(-0.57%)
Aug 06, 2013 3.080 3.113 3.059 3.065 337,598 -0.03(-1.00%)
Aug 05, 2013 3.036 3.096 3.036 3.096 471,309 +0.07(+2.16%)
Aug 02, 2013 3.032 3.045 3.013 3.030 260,626 -0.00(-0.13%)
Aug 01, 2013 3.063 3.090 3.030 3.034 375,713 -0.01(-0.32%)
Jul 31, 2013 3.046 3.055 3.024 3.044 478,924 +0.01(+0.25%)
Jul 30, 2013 3.017 3.046 2.988 3.036 453,151 +0.03(+1.03%)
Jul 29, 2013 3.042 3.042 2.997 3.005 295,467 -0.03(-1.08%)
Jul 26, 2013 3.038 3.046 3.011 3.038 311,959 -0.03(-0.82%)
Jul 25, 2013 3.022 3.071 3.011 3.063 721,995 +0.03(+0.89%)
Jul 24, 2013 3.055 3.055 3.007 3.036 517,480 -0.01(-0.19%)
Jul 23, 2013 3.015 3.046 2.999 3.042 512,516 +0.04(+1.41%)
Jul 22, 2013 3.057 3.057 2.974 2.999 860,598 -0.01(-0.45%)
Jul 19, 2013 2.957 3.023 2.957 3.013 370,442 +0.04(+1.49%)
Jul 18, 2013 2.968 2.982 2.957 2.968 584,004 +0.00(+0.13%)
Jul 17, 2013 2.940 2.965 2.928 2.965 518,020 +0.03(+1.12%)
Jul 16, 2013 2.843 2.938 2.841 2.932 1,017,141 +0.09(+3.05%)
Jul 15, 2013 2.853 2.872 2.837 2.845 547,834 -0.01(-0.47%)
Jul 12, 2013 2.837 2.880 2.834 2.859 976,536 +0.03(+0.88%)
Jul 11, 2013 2.853 2.855 2.814 2.834 760,619 +0.01(+0.20%)
Jul 10, 2013 2.810 2.841 2.803 2.828 318,932 +0.02(+0.76%)
Jul 09, 2013 2.808 2.812 2.795 2.807 464,705 +0.01(+0.41%)
Jul 08, 2013 2.776 2.810 2.762 2.795 411,457 +0.04(+1.40%)
Jul 05, 2013 2.768 2.774 2.710 2.756 403,618 +0.03(+0.92%)
Jul 03, 2013 2.693 2.745 2.693 2.731 186,071 +0.04(+1.50%)
Jul 02, 2013 2.704 2.717 2.674 2.691 426,304 -0.02(-0.78%)
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.