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

Futurefuel Corp (NY: FF )

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2015 2.367 2.367 2.313 2.319 347,579 -0.07(-3.09%)
Jan 29, 2015 2.325 2.416 2.313 2.393 547,387 +0.06(+2.72%)
Jan 28, 2015 2.439 2.446 2.325 2.329 415,360 -0.11(-4.33%)
Jan 27, 2015 2.389 2.452 2.389 2.435 396,777 +0.01(+0.44%)
Jan 26, 2015 2.443 2.479 2.384 2.424 538,273 -0.03(-1.12%)
Jan 23, 2015 2.511 2.511 2.446 2.452 219,338 -0.06(-2.35%)
Jan 22, 2015 2.443 2.526 2.416 2.511 436,241 +0.09(+3.66%)
Jan 21, 2015 2.414 2.477 2.410 2.422 271,328 -0.00(-0.17%)
Jan 20, 2015 2.469 2.486 2.384 2.427 558,254 -0.06(-2.46%)
Jan 16, 2015 2.481 2.545 2.438 2.488 828,365 -0.01(-0.25%)
Jan 15, 2015 2.559 2.574 2.473 2.494 446,833 -0.04(-1.75%)
Jan 14, 2015 2.505 2.553 2.460 2.538 423,208 -0.00(-0.08%)
Jan 13, 2015 2.549 2.606 2.486 2.540 658,494 +0.01(+0.58%)
Jan 12, 2015 2.557 2.574 2.494 2.526 386,569 -0.02(-0.91%)
Jan 09, 2015 2.614 2.614 2.532 2.549 383,431 -0.05(-2.11%)
Jan 08, 2015 2.572 2.638 2.564 2.604 492,420 +0.06(+2.32%)
Jan 07, 2015 2.562 2.587 2.513 2.545 541,619 +0.00(+0.00%)
Jan 06, 2015 2.623 2.642 2.513 2.545 624,329 -0.07(-2.74%)
Jan 05, 2015 2.713 2.731 2.566 2.616 575,154 -0.12(-4.39%)
Jan 02, 2015 2.747 2.779 2.642 2.737 662,101 -0.01(-0.38%)
Dec 31, 2014 2.798 2.747 2.747 2.747 566,344 -0.05(-1.81%)
Dec 30, 2014 2.754 2.827 2.754 2.798 563,747 +0.03(+0.99%)
Dec 29, 2014 2.743 2.794 2.739 2.770 336,100 +0.02(+0.84%)
Dec 26, 2014 2.783 2.823 2.743 2.747 292,527 -0.01(-0.53%)
Dec 24, 2014 2.724 2.762 2.762 2.762 430,326 +0.05(+1.79%)
Dec 23, 2014 2.792 2.815 2.701 2.713 668,869 -0.04(-1.53%)
Dec 22, 2014 2.785 2.802 2.646 2.756 1,629,104 -0.02(-0.76%)
Dec 19, 2014 2.711 2.783 2.678 2.777 2,102,123 +0.07(+2.41%)
Dec 18, 2014 2.699 2.741 2.639 2.711 996,064 +0.05(+1.90%)
Dec 17, 2014 2.490 2.667 2.460 2.661 730,242 +0.19(+7.59%)
Dec 16, 2014 2.365 2.498 2.344 2.473 1,129,124 +0.02(+0.86%)
Dec 15, 2014 2.513 2.553 2.429 2.452 794,621 -0.06(-2.27%)
Dec 12, 2014 2.587 2.602 2.481 2.509 940,998 -0.10(-3.96%)
Dec 11, 2014 2.549 2.657 2.549 2.612 576,936 +0.07(+2.74%)
Dec 10, 2014 2.671 2.678 2.540 2.543 890,004 -0.14(-5.12%)
Dec 09, 2014 2.502 2.680 2.494 2.680 694,726 +0.12(+4.87%)
Dec 08, 2014 2.549 2.608 2.538 2.555 773,071 -0.01(-0.25%)
Dec 05, 2014 2.488 2.583 2.488 2.562 583,168 +0.07(+2.79%)
Dec 04, 2014 2.585 2.585 2.467 2.492 1,095,210 -0.11(-4.37%)
Dec 03, 2014 2.418 2.627 2.384 2.606 2,404,200 +0.20(+8.43%)
Dec 02, 2014 2.359 2.456 2.329 2.403 1,595,948 +0.09(+3.73%)
Dec 01, 2014 2.348 2.353 2.230 2.317 1,004,031 -0.04(-1.61%)
Nov 28, 2014 2.494 2.494 2.355 2.355 419,791 -0.14(-5.66%)
Nov 26, 2014 2.473 2.496 2.496 2.496 462,554 +0.02(+0.85%)
Nov 25, 2014 2.546 2.559 2.471 2.475 516,226 -0.07(-2.87%)
Nov 24, 2014 2.536 2.559 2.523 2.548 444,409 +0.02(+0.91%)
Nov 21, 2014 2.557 2.561 2.521 2.525 680,939 -0.00(-0.08%)
Nov 20, 2014 2.521 2.542 2.508 2.527 573,698 -0.00(-0.08%)
Nov 19, 2014 2.563 2.582 2.488 2.529 628,083 -0.03(-1.14%)
Nov 18, 2014 2.554 2.569 2.519 2.559 838,993 +0.01(+0.41%)
Nov 17, 2014 2.592 2.592 2.519 2.548 559,201 -0.05(-1.77%)
Nov 14, 2014 2.544 2.605 2.515 2.594 821,451 +0.05(+1.97%)
Nov 13, 2014 2.611 2.633 2.540 2.544 783,359 -0.07(-2.56%)
Nov 12, 2014 2.602 2.617 2.592 2.611 733,313 +0.00(+0.00%)
Nov 11, 2014 2.726 2.734 2.589 2.611 967,851 -0.11(-4.21%)
Nov 10, 2014 2.830 2.841 2.699 2.726 586,745 -0.10(-3.48%)
Nov 07, 2014 2.747 2.878 2.715 2.824 945,507 +0.09(+3.21%)
Nov 06, 2014 2.705 2.736 2.659 2.736 785,499 +0.04(+1.47%)
Nov 05, 2014 2.740 2.740 2.678 2.696 469,076 -0.02(-0.69%)
Nov 04, 2014 2.726 2.761 2.657 2.715 603,722 -0.03(-0.91%)
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.