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

Futurefuel Corp (NY: FF )

4.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 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%)
Nov 03, 2014 2.778 2.799 2.715 2.740 793,801 -0.04(-1.50%)
Oct 31, 2014 2.728 2.799 2.709 2.782 868,050 +0.10(+3.58%)
Oct 30, 2014 2.621 2.705 2.621 2.686 483,406 +0.05(+1.82%)
Oct 29, 2014 2.659 2.678 2.613 2.638 410,833 -0.03(-0.94%)
Oct 28, 2014 2.506 2.663 2.504 2.663 694,948 +0.17(+6.87%)
Oct 27, 2014 2.521 2.511 2.511 2.492 1,237,608 -0.02(-0.75%)
Oct 24, 2014 2.546 2.557 2.471 2.511 681,581 -0.02(-0.91%)
Oct 23, 2014 2.492 2.547 2.471 2.534 966,415 +0.07(+2.88%)
Oct 22, 2014 2.554 2.554 2.456 2.463 484,818 -0.08(-3.20%)
Oct 21, 2014 2.523 2.563 2.494 2.544 573,890 +0.04(+1.58%)
Oct 20, 2014 2.477 2.519 2.471 2.504 561,221 +0.03(+1.10%)
Oct 17, 2014 2.561 2.569 2.465 2.477 877,779 -0.05(-1.82%)
Oct 16, 2014 2.496 2.579 2.492 2.523 738,244 -0.02(-0.82%)
Oct 15, 2014 2.452 2.560 2.431 2.544 844,647 +0.07(+2.70%)
Oct 14, 2014 2.477 2.567 2.435 2.477 705,467 +0.03(+1.19%)
Oct 13, 2014 2.433 2.511 2.425 2.448 662,114 +0.01(+0.26%)
Oct 10, 2014 2.456 2.515 2.433 2.442 915,401 -0.03(-1.27%)
Oct 09, 2014 2.523 2.527 2.458 2.473 871,344 -0.05(-1.91%)
Oct 08, 2014 2.446 2.525 2.414 2.521 940,388 +0.07(+2.72%)
Oct 07, 2014 2.467 2.492 2.423 2.454 1,171,848 -0.02(-0.76%)
Oct 06, 2014 2.492 2.515 2.437 2.473 789,310 -0.01(-0.42%)
Oct 03, 2014 2.523 2.527 2.469 2.483 702,968 -0.01(-0.34%)
Oct 02, 2014 2.429 2.527 2.425 2.492 994,993 +0.06(+2.32%)
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.