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

Futurefuel Corp (NY: FF )

4.760 +0.030 (+0.63%)
Official Closing 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 30, 2016 3.560 3.560 3.560 0 -0.08(-2.18%)
Dec 29, 2016 3.637 3.696 3.598 3.639 537,805 -0.00(-0.07%)
Dec 28, 2016 3.596 3.647 3.588 3.642 676,010 +0.04(+1.21%)
Dec 27, 2016 3.539 3.647 3.537 3.598 459,341 +0.04(+1.01%)
Dec 23, 2016 3.562 3.562 3.562 0 +0.03(+0.80%)
Dec 22, 2016 3.685 3.685 3.521 3.534 833,863 -0.09(-2.47%)
Dec 21, 2016 3.673 3.678 3.614 3.624 446,577 -0.06(-1.74%)
Dec 20, 2016 3.609 3.744 3.591 3.688 1,002,922 +0.08(+2.27%)
Dec 19, 2016 3.637 3.683 3.578 3.606 1,017,072 -0.01(-0.28%)
Dec 16, 2016 3.519 3.616 3.493 3.616 3,020,871 +0.12(+3.29%)
Dec 15, 2016 3.393 3.542 3.393 3.501 1,484,840 +0.08(+2.47%)
Dec 14, 2016 3.493 3.504 3.391 3.416 1,782,827 -0.09(-2.49%)
Dec 13, 2016 3.521 3.583 3.429 3.504 2,124,147 +0.04(+1.27%)
Dec 12, 2016 3.587 3.615 3.438 3.460 2,052,632 -0.09(-2.65%)
Dec 09, 2016 3.637 3.637 3.514 3.554 1,608,967 -0.03(-0.86%)
Dec 08, 2016 3.473 3.587 3.444 3.585 1,673,426 +0.15(+4.48%)
Dec 07, 2016 3.471 3.532 3.387 3.431 1,586,253 +0.04(+1.23%)
Dec 06, 2016 3.346 3.442 3.306 3.389 1,115,271 +0.09(+2.79%)
Dec 05, 2016 3.313 3.357 3.280 3.297 1,466,986 +0.07(+2.25%)
Dec 02, 2016 3.260 3.289 3.159 3.225 1,121,834 -0.03(-1.01%)
Dec 01, 2016 3.181 3.286 3.100 3.258 2,129,170 +0.25(+8.16%)
Nov 30, 2016 3.045 3.060 3.001 3.012 598,085 +0.00(+0.15%)
Nov 29, 2016 3.006 3.076 3.003 3.008 704,625 +0.02(+0.51%)
Nov 28, 2016 3.093 3.095 2.960 2.992 876,317 -0.09(-3.04%)
Nov 25, 2016 3.019 3.130 3.019 3.086 716,690 +0.03(+1.07%)
Nov 23, 2016 3.054 3.054 3.054 0 +0.02(+0.72%)
Nov 22, 2016 3.045 3.060 2.990 3.032 1,148,233 +0.03(+0.87%)
Nov 21, 2016 2.962 3.019 2.962 3.005 870,150 +0.05(+1.62%)
Nov 18, 2016 2.999 3.038 2.933 2.957 865,064 -0.02(-0.66%)
Nov 17, 2016 3.010 3.065 2.971 2.977 781,917 -0.03(-1.09%)
Nov 16, 2016 2.971 3.060 2.971 3.010 1,495,860 +0.06(+2.00%)
Nov 15, 2016 2.866 2.964 2.835 2.951 966,277 +0.08(+2.89%)
Nov 14, 2016 2.730 2.890 2.529 2.868 2,340,780 +0.14(+5.29%)
Nov 11, 2016 2.595 2.807 2.586 2.724 919,152 +0.13(+4.97%)
Nov 10, 2016 2.457 2.617 2.442 2.595 743,812 +0.02(+0.93%)
Nov 09, 2016 2.365 2.571 2.237 2.571 645,300 +0.09(+3.43%)
Nov 08, 2016 2.424 2.512 2.376 2.486 272,666 +0.07(+2.71%)
Nov 07, 2016 2.385 2.440 2.331 2.420 435,791 +0.09(+3.65%)
Nov 04, 2016 2.339 2.387 2.333 2.335 304,668 +0.00(+0.09%)
Nov 03, 2016 2.331 2.376 2.326 2.333 277,482 -0.02(-0.74%)
Nov 02, 2016 2.372 2.396 2.346 2.350 164,119 -0.03(-1.10%)
Nov 01, 2016 2.392 2.396 2.344 2.376 275,591 -0.02(-0.73%)
Oct 31, 2016 2.385 2.394 2.348 2.394 264,631 +0.02(+0.74%)
Oct 28, 2016 2.407 2.424 2.368 2.376 230,207 -0.04(-1.54%)
Oct 27, 2016 2.462 2.462 2.411 2.414 163,372 -0.03(-1.16%)
Oct 26, 2016 2.492 2.507 2.442 2.442 290,979 -0.07(-2.61%)
Oct 25, 2016 2.536 2.545 2.494 2.507 175,450 -0.02(-0.95%)
Oct 24, 2016 2.556 2.606 2.529 2.531 311,380 -0.01(-0.26%)
Oct 21, 2016 2.529 2.556 2.516 2.538 233,421 -0.02(-0.68%)
Oct 20, 2016 2.527 2.582 2.527 2.556 262,923 +0.01(+0.43%)
Oct 19, 2016 2.538 2.573 2.512 2.545 374,479 +0.02(+0.60%)
Oct 18, 2016 2.547 2.558 2.523 2.529 253,767 +0.01(+0.35%)
Oct 17, 2016 2.503 2.536 2.489 2.521 190,925 +0.02(+0.61%)
Oct 14, 2016 2.507 2.545 2.483 2.505 533,607 +0.02(+0.61%)
Oct 13, 2016 2.553 2.556 2.483 2.490 283,425 -0.09(-3.55%)
Oct 12, 2016 2.558 2.586 2.534 2.582 257,136 +0.03(+1.20%)
Oct 11, 2016 2.606 2.606 2.534 2.551 297,476 -0.06(-2.26%)
Oct 10, 2016 2.549 2.623 2.549 2.610 488,154 +0.08(+3.02%)
Oct 07, 2016 2.560 2.573 2.505 2.534 345,342 -0.02(-0.77%)
Oct 06, 2016 2.516 2.571 2.501 2.553 300,804 +0.05(+2.01%)
Oct 05, 2016 2.488 2.538 2.483 2.503 388,053 +0.03(+1.24%)
Oct 04, 2016 2.481 2.501 2.457 2.473 333,901 -0.01(-0.35%)
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.