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

Futurefuel Corp (NY: FF )

4.675 +0.065 (+1.41%)
Streaming Delayed Price Updated: 11:34 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 30, 2015 3.123 3.123 3.040 3.080 1,131,736 -0.05(-1.45%)
Nov 27, 2015 3.044 3.126 2.990 3.126 244,596 +0.07(+2.40%)
Nov 25, 2015 3.008 3.053 3.053 3.053 635,353 +0.00(+0.14%)
Nov 24, 2015 3.020 3.053 2.999 3.048 762,270 +0.00(+0.07%)
Nov 23, 2015 3.016 3.074 3.016 3.046 718,598 +0.01(+0.21%)
Nov 20, 2015 3.078 3.091 3.020 3.040 448,953 -0.04(-1.32%)
Nov 19, 2015 3.080 3.127 3.055 3.080 445,522 -0.03(-1.10%)
Nov 18, 2015 3.100 3.136 3.065 3.115 906,763 +0.01(+0.21%)
Nov 17, 2015 3.183 3.183 3.104 3.108 682,699 -0.08(-2.49%)
Nov 16, 2015 3.112 3.241 3.100 3.187 748,779 +0.06(+1.99%)
Nov 13, 2015 3.035 3.177 3.018 3.125 928,452 +0.06(+2.10%)
Nov 12, 2015 3.119 3.185 2.995 3.061 908,924 -0.04(-1.18%)
Nov 11, 2015 3.070 3.136 3.042 3.098 563,933 +0.04(+1.40%)
Nov 10, 2015 3.048 3.209 2.965 3.055 1,252,314 -0.21(-6.37%)
Nov 09, 2015 3.290 3.310 3.230 3.262 600,131 -0.01(-0.39%)
Nov 06, 2015 3.262 3.297 3.258 3.275 623,580 -0.01(-0.20%)
Nov 05, 2015 3.292 3.312 3.250 3.282 265,569 -0.02(-0.52%)
Nov 04, 2015 3.387 3.395 3.277 3.299 507,806 -0.09(-2.72%)
Nov 03, 2015 3.365 3.445 3.290 3.391 936,010 +0.02(+0.64%)
Nov 02, 2015 3.305 3.374 3.241 3.370 974,206 +0.07(+2.08%)
Oct 30, 2015 3.250 3.344 3.215 3.301 824,078 +0.04(+1.25%)
Oct 29, 2015 3.162 3.318 3.162 3.260 829,750 +0.09(+2.70%)
Oct 28, 2015 3.010 3.179 2.987 3.175 845,557 +0.17(+5.56%)
Oct 27, 2015 3.093 3.132 2.975 3.008 731,375 -0.10(-3.37%)
Oct 26, 2015 3.127 3.183 3.095 3.112 540,186 -0.05(-1.62%)
Oct 23, 2015 3.085 3.168 3.052 3.164 580,487 +0.11(+3.50%)
Oct 22, 2015 3.042 3.087 3.023 3.057 618,025 +0.04(+1.49%)
Oct 21, 2015 3.063 3.089 2.956 3.012 802,380 -0.05(-1.68%)
Oct 20, 2015 2.975 3.076 2.967 3.063 956,998 +0.09(+2.95%)
Oct 19, 2015 2.862 3.025 2.860 2.975 1,475,892 +0.09(+3.04%)
Oct 16, 2015 2.907 2.907 2.868 2.888 528,029 -0.01(-0.37%)
Oct 15, 2015 2.855 2.903 2.840 2.898 704,038 +0.07(+2.50%)
Oct 14, 2015 2.838 2.890 2.789 2.828 813,318 -0.02(-0.83%)
Oct 13, 2015 2.744 2.890 2.735 2.851 705,779 +0.10(+3.66%)
Oct 12, 2015 2.680 2.778 2.678 2.750 887,207 +0.08(+2.88%)
Oct 09, 2015 2.661 2.699 2.659 2.673 689,165 -0.00(-0.08%)
Oct 08, 2015 2.753 2.753 2.665 2.675 1,228,707 -0.07(-2.42%)
Oct 07, 2015 2.669 2.742 2.665 2.742 937,116 +0.09(+3.39%)
Oct 06, 2015 2.506 2.748 2.498 2.652 892,963 +0.14(+5.72%)
Oct 05, 2015 2.560 2.624 2.459 2.508 1,308,362 -0.02(-0.68%)
Oct 02, 2015 2.159 2.545 2.159 2.526 1,361,081 +0.38(+17.78%)
Oct 01, 2015 2.123 2.185 2.123 2.144 479,236 +0.03(+1.32%)
Sep 30, 2015 2.104 2.136 2.084 2.116 232,457 +0.02(+1.13%)
Sep 29, 2015 2.089 2.114 2.071 2.093 220,749 +0.01(+0.51%)
Sep 28, 2015 2.151 2.153 2.071 2.082 411,234 -0.09(-4.05%)
Sep 25, 2015 2.161 2.183 2.069 2.170 389,540 +0.03(+1.60%)
Sep 24, 2015 2.078 2.140 2.046 2.136 557,463 +0.04(+2.15%)
Sep 23, 2015 2.121 2.131 2.046 2.091 408,176 -0.02(-1.01%)
Sep 22, 2015 2.142 2.148 2.099 2.112 323,983 -0.04(-2.09%)
Sep 21, 2015 2.217 2.217 2.146 2.157 274,056 -0.04(-1.95%)
Sep 18, 2015 2.172 2.202 2.153 2.200 579,474 +0.00(+0.00%)
Sep 17, 2015 2.196 2.217 2.174 2.200 349,248 +0.01(+0.39%)
Sep 16, 2015 2.138 2.206 2.125 2.191 264,225 +0.06(+2.92%)
Sep 15, 2015 2.069 2.149 2.069 2.129 371,035 +0.06(+2.90%)
Sep 14, 2015 2.110 2.110 2.037 2.069 496,196 -0.04(-2.13%)
Sep 11, 2015 2.174 2.179 2.065 2.114 407,093 -0.07(-3.24%)
Sep 10, 2015 2.155 2.189 2.138 2.185 233,899 +0.03(+1.49%)
Sep 09, 2015 2.213 2.221 2.149 2.153 401,215 -0.04(-1.76%)
Sep 08, 2015 2.157 2.209 2.157 2.191 374,032 +0.07(+3.33%)
Sep 04, 2015 2.129 2.121 2.121 2.121 435,084 -0.03(-1.20%)
Sep 03, 2015 2.112 2.262 2.110 2.146 1,134,645 +0.04(+1.83%)
Sep 02, 2015 2.131 2.134 2.056 2.108 334,944 +0.02(+0.82%)
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.