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

Futurefuel Corp (NY: FF )

4.665 +0.055 (+1.19%)
Streaming Delayed Price Updated: 11:49 AM 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 (%)
Nov 28, 2014 2.491 2.491 2.352 2.352 420,250 -0.14(-5.66%)
Nov 26, 2014 2.470 2.493 2.493 2.493 463,059 +0.02(+0.85%)
Nov 25, 2014 2.543 2.556 2.468 2.472 516,791 -0.07(-2.87%)
Nov 24, 2014 2.533 2.556 2.520 2.545 444,896 +0.02(+0.91%)
Nov 21, 2014 2.554 2.558 2.518 2.522 681,684 -0.00(-0.08%)
Nov 20, 2014 2.518 2.539 2.506 2.525 574,326 -0.00(-0.08%)
Nov 19, 2014 2.560 2.579 2.485 2.527 628,770 -0.03(-1.14%)
Nov 18, 2014 2.552 2.566 2.516 2.556 839,911 +0.01(+0.41%)
Nov 17, 2014 2.589 2.589 2.516 2.545 559,813 -0.05(-1.77%)
Nov 14, 2014 2.541 2.602 2.512 2.591 822,349 +0.05(+1.97%)
Nov 13, 2014 2.608 2.630 2.537 2.541 784,216 -0.07(-2.56%)
Nov 12, 2014 2.600 2.614 2.589 2.608 734,115 +0.00(+0.00%)
Nov 11, 2014 2.723 2.731 2.586 2.608 968,910 -0.11(-4.21%)
Nov 10, 2014 2.827 2.838 2.696 2.723 587,387 -0.10(-3.48%)
Nov 07, 2014 2.744 2.875 2.712 2.821 946,541 +0.09(+3.21%)
Nov 06, 2014 2.702 2.733 2.656 2.733 786,359 +0.04(+1.47%)
Nov 05, 2014 2.737 2.737 2.675 2.694 469,589 -0.02(-0.69%)
Nov 04, 2014 2.723 2.758 2.654 2.712 604,383 -0.03(-0.91%)
Nov 03, 2014 2.775 2.796 2.712 2.737 794,670 -0.04(-1.50%)
Oct 31, 2014 2.725 2.796 2.706 2.779 869,000 +0.10(+3.58%)
Oct 30, 2014 2.618 2.702 2.618 2.683 483,935 +0.05(+1.82%)
Oct 29, 2014 2.656 2.675 2.610 2.635 411,282 -0.03(-0.94%)
Oct 28, 2014 2.504 2.660 2.502 2.660 695,709 +0.17(+6.87%)
Oct 27, 2014 2.518 2.508 2.508 2.489 1,238,962 -0.02(-0.75%)
Oct 24, 2014 2.543 2.554 2.468 2.508 682,327 -0.02(-0.91%)
Oct 23, 2014 2.489 2.544 2.468 2.531 967,472 +0.07(+2.88%)
Oct 22, 2014 2.552 2.552 2.454 2.460 485,348 -0.08(-3.20%)
Oct 21, 2014 2.520 2.560 2.491 2.541 574,518 +0.04(+1.58%)
Oct 20, 2014 2.474 2.516 2.468 2.502 561,835 +0.03(+1.10%)
Oct 17, 2014 2.558 2.566 2.462 2.474 878,739 -0.05(-1.82%)
Oct 16, 2014 2.493 2.577 2.489 2.520 739,052 -0.02(-0.82%)
Oct 15, 2014 2.449 2.557 2.429 2.541 845,571 +0.07(+2.70%)
Oct 14, 2014 2.474 2.564 2.432 2.474 706,239 +0.03(+1.19%)
Oct 13, 2014 2.431 2.508 2.422 2.445 662,838 +0.01(+0.26%)
Oct 10, 2014 2.454 2.512 2.431 2.439 916,402 -0.03(-1.27%)
Oct 09, 2014 2.520 2.525 2.456 2.470 872,297 -0.05(-1.91%)
Oct 08, 2014 2.443 2.522 2.412 2.518 941,417 +0.07(+2.72%)
Oct 07, 2014 2.464 2.489 2.420 2.451 1,173,130 -0.02(-0.76%)
Oct 06, 2014 2.489 2.512 2.435 2.470 790,174 -0.01(-0.42%)
Oct 03, 2014 2.520 2.525 2.466 2.481 703,737 -0.01(-0.34%)
Oct 02, 2014 2.426 2.525 2.422 2.489 996,081 +0.06(+2.32%)
Oct 01, 2014 2.479 2.502 2.426 2.433 798,653 -0.05(-1.93%)
Sep 30, 2014 2.568 2.579 2.474 2.481 1,115,504 -0.08(-3.25%)
Sep 29, 2014 2.616 2.637 2.561 2.564 575,280 -0.09(-3.38%)
Sep 26, 2014 2.593 2.671 2.583 2.654 1,041,835 +0.07(+2.75%)
Sep 25, 2014 2.650 2.660 2.564 2.583 555,993 -0.08(-2.90%)
Sep 24, 2014 2.570 2.679 2.570 2.660 995,223 +0.10(+3.74%)
Sep 23, 2014 2.585 2.598 2.547 2.564 799,535 -0.03(-1.13%)
Sep 22, 2014 2.522 2.606 2.512 2.593 824,453 +0.06(+2.39%)
Sep 19, 2014 2.633 2.653 2.499 2.533 2,115,247 -0.10(-3.65%)
Sep 18, 2014 2.656 2.675 2.629 2.629 812,711 -0.01(-0.55%)
Sep 17, 2014 2.706 2.719 2.635 2.643 925,178 -0.07(-2.46%)
Sep 16, 2014 2.750 2.750 2.706 2.710 854,486 -0.04(-1.44%)
Sep 15, 2014 2.769 2.773 2.714 2.750 818,136 -0.01(-0.45%)
Sep 12, 2014 2.821 2.821 2.750 2.762 552,364 -0.05(-1.85%)
Sep 11, 2014 2.840 2.865 2.806 2.815 519,201 -0.04(-1.24%)
Sep 10, 2014 2.800 2.858 2.798 2.850 596,829 +0.06(+2.02%)
Sep 09, 2014 2.881 2.917 2.794 2.794 928,289 -0.09(-3.04%)
Sep 08, 2014 2.863 2.927 2.839 2.881 728,023 +0.02(+0.66%)
Sep 05, 2014 2.827 2.904 2.794 2.863 1,146,145 +0.03(+1.11%)
Sep 04, 2014 2.890 2.927 2.824 2.831 800,829 -0.06(-2.02%)
Sep 03, 2014 2.929 2.956 2.860 2.890 1,469,232 -0.03(-1.07%)
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.