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

Futurefuel Corp (NY: FF )

4.610 -0.150 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2013 3.526 3.548 3.472 3.476 3,407,401 +0.07(+1.93%)
Oct 30, 2013 3.460 3.470 3.404 3.410 1,320,126 -0.04(-1.10%)
Oct 29, 2013 3.488 3.500 3.434 3.448 969,231 -0.03(-0.86%)
Oct 28, 2013 3.494 3.554 3.427 3.478 1,118,804 -0.03(-0.80%)
Oct 25, 2013 3.744 3.754 3.490 3.506 529,628 -0.22(-6.00%)
Oct 24, 2013 3.586 3.740 3.567 3.730 452,143 +0.16(+4.36%)
Oct 23, 2013 3.660 3.684 3.552 3.574 615,833 -0.09(-2.40%)
Oct 22, 2013 3.690 3.746 3.654 3.662 482,747 -0.01(-0.22%)
Oct 21, 2013 3.764 3.812 3.660 3.670 606,328 -0.08(-2.23%)
Oct 18, 2013 3.616 3.770 3.604 3.754 631,053 +0.17(+4.74%)
Oct 17, 2013 3.588 3.626 3.572 3.584 609,087 -0.00(-0.06%)
Oct 16, 2013 3.544 3.604 3.540 3.586 515,976 +0.04(+1.18%)
Oct 15, 2013 3.542 3.552 3.512 3.544 494,396 +0.00(+0.00%)
Oct 14, 2013 3.544 3.554 3.524 3.544 406,113 +0.00(+0.00%)
Oct 11, 2013 3.570 3.594 3.523 3.544 450,695 -0.04(-1.22%)
Oct 10, 2013 3.582 3.604 3.562 3.588 316,368 +0.06(+1.58%)
Oct 09, 2013 3.480 3.568 3.464 3.532 284,691 +0.05(+1.49%)
Oct 08, 2013 3.562 3.582 3.466 3.480 314,575 -0.09(-2.46%)
Oct 07, 2013 3.632 3.642 3.568 3.568 212,870 -0.08(-2.14%)
Oct 04, 2013 3.590 3.668 3.578 3.646 324,831 +0.04(+1.22%)
Oct 03, 2013 3.626 3.632 3.530 3.602 395,371 -0.02(-0.44%)
Oct 02, 2013 3.632 3.638 3.606 3.618 416,470 -0.02(-0.60%)
Oct 01, 2013 3.594 3.688 3.584 3.640 490,886 +0.01(+0.39%)
Sep 27, 2013 3.618 3.664 3.618 3.626 502,710 -0.02(-0.44%)
Sep 26, 2013 3.696 3.758 3.642 3.642 923,913 -0.04(-1.03%)
Sep 25, 2013 3.654 3.702 3.650 3.680 563,819 +0.03(+0.82%)
Sep 24, 2013 3.638 3.706 3.613 3.650 624,532 +0.02(+0.55%)
Sep 23, 2013 3.614 3.642 3.582 3.630 422,174 +0.03(+0.83%)
Sep 20, 2013 3.624 3.664 3.600 3.600 1,414,704 -0.00(-0.11%)
Sep 19, 2013 3.708 3.728 3.594 3.604 714,784 -0.09(-2.38%)
Sep 18, 2013 3.594 3.694 3.584 3.692 771,906 +0.11(+3.01%)
Sep 17, 2013 3.606 3.614 3.572 3.584 596,963 -0.01(-0.28%)
Sep 16, 2013 3.570 3.662 3.514 3.594 1,111,072 +0.08(+2.27%)
Sep 13, 2013 3.392 3.584 3.373 3.514 1,147,095 +0.14(+4.20%)
Sep 12, 2013 3.458 3.484 3.373 3.373 425,294 -0.09(-2.65%)
Sep 11, 2013 3.396 3.494 3.379 3.464 489,018 +0.07(+2.06%)
Sep 10, 2013 3.474 3.523 3.359 3.394 789,690 -0.06(-1.73%)
Sep 09, 2013 3.345 3.468 3.336 3.454 619,604 +0.12(+3.72%)
Sep 06, 2013 3.408 3.408 3.302 3.331 750,146 -0.05(-1.53%)
Sep 05, 2013 3.396 3.414 3.358 3.383 417,427 -0.01(-0.29%)
Sep 04, 2013 3.345 3.414 3.345 3.392 1,146,168 +0.05(+1.61%)
Sep 03, 2013 3.275 3.367 3.257 3.339 788,664 +0.12(+3.59%)
Aug 30, 2013 3.357 3.375 3.223 3.223 585,519 -0.12(-3.64%)
Aug 29, 2013 3.319 3.411 3.315 3.345 505,219 +0.03(+0.96%)
Aug 28, 2013 3.309 3.344 3.307 3.313 352,590 -0.00(-0.06%)
Aug 27, 2013 3.317 3.390 3.303 3.315 594,075 -0.04(-1.12%)
Aug 26, 2013 3.325 3.362 3.313 3.352 434,607 +0.02(+0.54%)
Aug 23, 2013 3.336 3.366 3.293 3.334 505,584 -0.01(-0.30%)
Aug 22, 2013 3.295 3.380 3.281 3.344 430,640 +0.07(+2.18%)
Aug 21, 2013 3.279 3.332 3.243 3.273 550,729 -0.00(-0.12%)
Aug 20, 2013 3.241 3.342 3.241 3.277 754,056 +0.04(+1.10%)
Aug 19, 2013 3.237 3.285 3.237 3.241 561,321 +0.01(+0.18%)
Aug 16, 2013 3.225 3.297 3.225 3.235 783,528 -0.00(-0.12%)
Aug 15, 2013 3.297 3.323 3.225 3.239 744,397 -0.10(-2.91%)
Aug 14, 2013 3.422 3.437 3.330 3.336 680,251 -0.08(-2.21%)
Aug 13, 2013 3.414 3.461 3.394 3.412 657,313 +0.00(+0.06%)
Aug 12, 2013 3.451 3.533 3.406 3.410 1,094,043 +0.00(+0.00%)
Aug 09, 2013 3.307 3.575 3.307 3.410 2,517,397 +0.19(+5.78%)
Aug 08, 2013 3.140 3.235 3.120 3.223 869,230 +0.09(+2.78%)
Aug 07, 2013 3.148 3.148 3.114 3.136 259,240 -0.02(-0.57%)
Aug 06, 2013 3.170 3.204 3.148 3.154 328,064 -0.03(-1.00%)
Aug 05, 2013 3.124 3.186 3.124 3.186 457,999 +0.07(+2.16%)
Aug 02, 2013 3.120 3.134 3.100 3.118 253,266 -0.00(-0.13%)
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.