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 (%)
Dec 31, 2013 3.227 3.227 3.227 3.227 547,949 +0.01(+0.25%)
Dec 30, 2013 3.218 3.245 3.182 3.218 446,737 -0.01(-0.44%)
Dec 27, 2013 3.227 3.247 3.210 3.233 425,710 +0.02(+0.57%)
Dec 26, 2013 3.267 3.272 3.210 3.214 415,633 -0.02(-0.76%)
Dec 24, 2013 3.214 3.261 3.186 3.239 213,445 +0.04(+1.15%)
Dec 23, 2013 3.231 3.245 3.180 3.202 919,007 +0.00(+0.00%)
Dec 20, 2013 3.165 3.220 3.112 3.202 2,118,589 +0.06(+1.88%)
Dec 19, 2013 3.137 3.155 3.106 3.143 752,330 -0.00(-0.07%)
Dec 18, 2013 3.127 3.165 3.014 3.145 2,200,527 +0.02(+0.59%)
Dec 17, 2013 3.116 3.163 3.094 3.127 560,715 +0.01(+0.26%)
Dec 16, 2013 3.165 3.165 3.116 3.118 669,663 -0.02(-0.52%)
Dec 13, 2013 3.143 3.184 3.110 3.135 575,919 -0.01(-0.26%)
Dec 12, 2013 3.094 3.180 3.075 3.143 1,070,733 +0.05(+1.58%)
Dec 11, 2013 3.206 3.212 3.080 3.094 971,622 -0.10(-3.26%)
Dec 10, 2013 3.161 3.227 3.155 3.198 864,055 +0.02(+0.71%)
Dec 09, 2013 3.225 3.235 3.154 3.176 763,412 -0.06(-1.89%)
Dec 06, 2013 3.249 3.249 3.196 3.237 704,523 +0.03(+0.83%)
Dec 05, 2013 3.182 3.243 3.171 3.210 1,187,355 +0.03(+0.83%)
Dec 04, 2013 3.194 3.284 3.147 3.184 1,666,744 -0.03(-0.83%)
Dec 03, 2013 3.251 3.288 3.147 3.210 1,822,207 -0.05(-1.44%)
Dec 02, 2013 3.402 3.404 3.228 3.257 1,604,203 -0.16(-4.61%)
Nov 29, 2013 3.372 3.429 3.355 3.414 327,373 +0.06(+1.83%)
Nov 27, 2013 3.408 3.480 3.341 3.353 1,023,499 -0.05(-1.38%)
Nov 26, 2013 3.392 3.440 3.334 3.400 1,349,810 +0.00(+0.06%)
Nov 25, 2013 3.358 3.434 3.358 3.398 1,002,461 +0.05(+1.49%)
Nov 22, 2013 3.338 3.364 3.268 3.348 837,523 +0.02(+0.66%)
Nov 21, 2013 3.266 3.370 3.252 3.326 1,431,618 +0.11(+3.29%)
Nov 20, 2013 3.376 3.376 3.198 3.220 2,574,954 -0.16(-4.67%)
Nov 19, 2013 3.418 3.440 3.370 3.378 2,019,489 -0.03(-1.00%)
Nov 18, 2013 3.350 3.418 3.346 3.412 1,663,471 +0.05(+1.37%)
Nov 15, 2013 3.374 3.464 3.340 3.366 1,504,492 -0.02(-0.59%)
Nov 14, 2013 3.342 3.416 3.336 3.386 1,276,766 +0.15(+4.63%)
Nov 12, 2013 3.284 3.284 3.220 3.236 995,172 -0.06(-1.70%)
Nov 11, 2013 3.252 3.430 3.242 3.292 1,761,738 +0.12(+3.91%)
Nov 08, 2013 3.490 3.578 3.044 3.168 4,380,065 -0.32(-9.17%)
Nov 07, 2013 3.594 3.626 3.476 3.488 1,986,757 -0.09(-2.51%)
Nov 06, 2013 3.634 3.642 3.574 3.578 1,808,813 -0.03(-0.83%)
Nov 05, 2013 3.634 3.664 3.598 3.608 2,186,863 -0.04(-1.20%)
Nov 04, 2013 3.622 3.674 3.604 3.652 15,288,765 +0.05(+1.39%)
Nov 01, 2013 3.480 3.628 3.478 3.602 2,361,626 +0.12(+3.50%)
Oct 31, 2013 3.530 3.552 3.476 3.480 3,403,678 +0.07(+1.93%)
Oct 30, 2013 3.464 3.474 3.408 3.414 1,318,683 -0.04(-1.10%)
Oct 29, 2013 3.492 3.504 3.438 3.452 968,172 -0.03(-0.86%)
Oct 28, 2013 3.498 3.558 3.430 3.482 1,117,582 -0.03(-0.80%)
Oct 25, 2013 3.748 3.758 3.494 3.510 529,050 -0.22(-6.00%)
Oct 24, 2013 3.590 3.744 3.571 3.734 451,649 +0.16(+4.36%)
Oct 23, 2013 3.664 3.688 3.555 3.578 615,160 -0.09(-2.40%)
Oct 22, 2013 3.694 3.750 3.658 3.666 482,220 -0.01(-0.22%)
Oct 21, 2013 3.768 3.816 3.664 3.674 605,665 -0.08(-2.23%)
Oct 18, 2013 3.620 3.774 3.608 3.758 630,363 +0.17(+4.74%)
Oct 17, 2013 3.592 3.630 3.576 3.588 608,422 -0.00(-0.06%)
Oct 16, 2013 3.548 3.608 3.544 3.590 515,413 +0.04(+1.18%)
Oct 15, 2013 3.546 3.556 3.516 3.548 493,856 +0.00(+0.00%)
Oct 14, 2013 3.548 3.558 3.528 3.548 405,669 +0.00(+0.00%)
Oct 11, 2013 3.574 3.598 3.527 3.548 450,203 -0.04(-1.22%)
Oct 10, 2013 3.586 3.608 3.566 3.592 316,022 +0.06(+1.58%)
Oct 09, 2013 3.484 3.572 3.468 3.536 284,380 +0.05(+1.49%)
Oct 08, 2013 3.566 3.586 3.470 3.484 314,231 -0.09(-2.46%)
Oct 07, 2013 3.636 3.646 3.572 3.572 212,637 -0.08(-2.14%)
Oct 04, 2013 3.594 3.672 3.582 3.650 324,476 +0.04(+1.22%)
Oct 03, 2013 3.630 3.636 3.534 3.606 394,939 -0.02(-0.44%)
Oct 02, 2013 3.636 3.642 3.610 3.622 416,015 -0.02(-0.60%)
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.