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 (%)
Sep 30, 2014 2.532 2.543 2.440 2.446 1,131,364 -0.08(-3.25%)
Sep 29, 2014 2.580 2.600 2.525 2.528 583,459 -0.09(-3.38%)
Sep 26, 2014 2.557 2.633 2.547 2.617 1,056,648 +0.07(+2.75%)
Sep 25, 2014 2.613 2.623 2.528 2.547 563,898 -0.08(-2.90%)
Sep 24, 2014 2.534 2.641 2.534 2.623 1,009,373 +0.09(+3.74%)
Sep 23, 2014 2.549 2.561 2.512 2.528 810,902 -0.03(-1.13%)
Sep 22, 2014 2.487 2.569 2.477 2.557 836,176 +0.06(+2.39%)
Sep 19, 2014 2.596 2.616 2.464 2.497 2,145,322 -0.09(-3.65%)
Sep 18, 2014 2.619 2.637 2.592 2.592 824,266 -0.01(-0.55%)
Sep 17, 2014 2.668 2.680 2.598 2.606 938,333 -0.07(-2.46%)
Sep 16, 2014 2.711 2.711 2.668 2.672 866,635 -0.04(-1.44%)
Sep 15, 2014 2.730 2.734 2.676 2.711 829,769 -0.01(-0.45%)
Sep 12, 2014 2.781 2.781 2.711 2.724 560,218 -0.05(-1.85%)
Sep 11, 2014 2.800 2.824 2.767 2.775 526,584 -0.03(-1.24%)
Sep 10, 2014 2.761 2.818 2.759 2.810 605,315 +0.06(+2.02%)
Sep 09, 2014 2.841 2.876 2.754 2.754 941,487 -0.09(-3.04%)
Sep 08, 2014 2.822 2.886 2.799 2.841 738,374 +0.02(+0.66%)
Sep 05, 2014 2.787 2.864 2.754 2.822 1,162,441 +0.03(+1.11%)
Sep 04, 2014 2.849 2.886 2.784 2.792 812,215 -0.06(-2.02%)
Sep 03, 2014 2.888 2.915 2.820 2.849 1,490,122 -0.03(-1.07%)
Sep 02, 2014 2.868 2.896 2.839 2.880 674,858 +0.02(+0.57%)
Aug 29, 2014 2.886 2.864 2.864 2.864 507,017 -0.01(-0.36%)
Aug 28, 2014 2.822 2.880 2.816 2.874 579,244 +0.03(+1.16%)
Aug 27, 2014 2.833 2.879 2.825 2.841 786,822 +0.01(+0.29%)
Aug 26, 2014 2.835 2.900 2.821 2.833 960,868 -0.01(-0.29%)
Aug 25, 2014 2.918 2.920 2.804 2.841 1,224,052 -0.07(-2.25%)
Aug 22, 2014 2.818 2.925 2.806 2.906 1,351,947 +0.08(+2.74%)
Aug 21, 2014 2.790 2.855 2.723 2.829 2,258,447 +0.04(+1.39%)
Aug 20, 2014 2.878 2.878 2.788 2.790 1,569,565 -0.10(-3.53%)
Aug 19, 2014 2.912 2.951 2.880 2.892 935,076 -0.03(-0.91%)
Aug 18, 2014 2.912 2.947 2.890 2.918 1,005,386 +0.02(+0.77%)
Aug 15, 2014 2.947 2.973 2.888 2.896 1,097,702 -0.02(-0.70%)
Aug 14, 2014 2.898 2.941 2.859 2.916 1,332,608 +0.03(+0.99%)
Aug 13, 2014 2.900 2.931 2.876 2.888 999,614 -0.01(-0.49%)
Aug 12, 2014 3.061 3.073 2.888 2.902 2,489,401 -0.19(-6.07%)
Aug 11, 2014 2.937 3.094 2.933 3.090 1,518,766 +0.18(+6.02%)
Aug 08, 2014 3.039 3.039 2.721 2.914 2,966,241 -0.29(-9.04%)
Aug 07, 2014 3.310 3.320 3.177 3.204 659,206 -0.09(-2.66%)
Aug 06, 2014 3.186 3.330 3.186 3.292 387,642 +0.04(+1.19%)
Aug 05, 2014 3.255 3.314 3.222 3.253 485,376 -0.03(-0.93%)
Aug 04, 2014 3.214 3.312 3.200 3.283 676,888 +0.08(+2.55%)
Aug 01, 2014 3.214 3.275 3.181 3.202 929,751 -0.01(-0.38%)
Jul 31, 2014 3.263 3.294 3.178 3.214 818,910 -0.09(-2.78%)
Jul 30, 2014 3.267 3.327 3.257 3.306 577,496 +0.05(+1.50%)
Jul 29, 2014 3.216 3.302 3.212 3.257 527,550 +0.05(+1.65%)
Jul 28, 2014 3.261 3.263 3.161 3.204 902,032 -0.06(-1.81%)
Jul 25, 2014 3.251 3.285 3.249 3.263 515,204 -0.00(-0.12%)
Jul 24, 2014 3.343 3.355 3.263 3.267 453,666 -0.06(-1.78%)
Jul 23, 2014 3.365 3.375 3.320 3.326 314,228 -0.02(-0.61%)
Jul 22, 2014 3.318 3.365 3.288 3.347 304,819 +0.05(+1.48%)
Jul 21, 2014 3.324 3.324 3.273 3.298 639,210 -0.05(-1.40%)
Jul 18, 2014 3.300 3.355 3.290 3.345 600,998 +0.04(+1.23%)
Jul 17, 2014 3.318 3.365 3.292 3.304 502,195 -0.03(-1.04%)
Jul 16, 2014 3.320 3.375 3.294 3.339 774,662 +0.05(+1.43%)
Jul 15, 2014 3.367 3.379 3.257 3.292 990,970 -0.07(-1.94%)
Jul 14, 2014 3.275 3.371 3.267 3.357 673,662 +0.12(+3.85%)
Jul 11, 2014 3.281 3.298 3.230 3.232 828,780 -0.06(-1.74%)
Jul 10, 2014 3.326 3.345 3.280 3.290 885,140 -0.06(-1.83%)
Jul 09, 2014 3.385 3.408 3.328 3.351 1,204,767 -0.02(-0.48%)
Jul 08, 2014 3.418 3.426 3.320 3.367 2,435,307 -0.07(-1.90%)
Jul 07, 2014 3.494 3.494 3.375 3.432 827,858 -0.07(-2.04%)
Jul 03, 2014 3.489 3.504 3.504 3.504 490,829 +0.03(+0.94%)
Jul 02, 2014 3.463 3.516 3.455 3.471 684,831 +0.01(+0.24%)
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.