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 (%)
Mar 31, 2014 4.082 4.281 4.082 4.174 2,412,760 +0.11(+2.78%)
Mar 28, 2014 4.068 4.137 4.035 4.061 2,455,835 -0.00(-0.10%)
Mar 27, 2014 4.092 4.107 3.963 4.065 1,592,037 -0.03(-0.65%)
Mar 26, 2014 4.253 4.296 4.090 4.092 1,863,548 -0.15(-3.59%)
Mar 25, 2014 4.343 4.366 4.160 4.244 1,497,595 -0.09(-2.09%)
Mar 24, 2014 4.376 4.401 4.280 4.335 1,718,439 -0.03(-0.71%)
Mar 21, 2014 4.390 4.421 4.327 4.366 2,338,858 -0.01(-0.23%)
Mar 20, 2014 4.341 4.471 4.329 4.376 2,705,711 +0.06(+1.33%)
Mar 19, 2014 4.267 4.575 4.267 4.318 5,219,435 +0.07(+1.70%)
Mar 18, 2014 4.325 4.368 4.088 4.246 11,441,747 +0.64(+17.60%)
Mar 17, 2014 3.574 3.630 3.572 3.611 1,661,168 +0.04(+1.04%)
Mar 14, 2014 3.547 3.588 3.541 3.574 505,037 +0.03(+0.75%)
Mar 13, 2014 3.582 3.603 3.511 3.547 574,231 -0.03(-0.75%)
Mar 12, 2014 3.533 3.596 3.529 3.574 481,918 +0.03(+0.99%)
Mar 11, 2014 3.578 3.619 3.504 3.539 715,148 -0.03(-0.81%)
Mar 10, 2014 3.572 3.586 3.529 3.568 474,454 -0.00(-0.06%)
Mar 07, 2014 3.558 3.586 3.543 3.570 371,973 +0.03(+0.99%)
Mar 06, 2014 3.502 3.537 3.477 3.535 733,827 +0.03(+0.82%)
Mar 05, 2014 3.560 3.584 3.502 3.506 505,679 -0.05(-1.50%)
Mar 04, 2014 3.564 3.632 3.547 3.560 1,279,027 +0.03(+0.93%)
Mar 03, 2014 3.525 3.545 3.450 3.527 629,940 -0.04(-1.15%)
Feb 28, 2014 3.558 3.605 3.521 3.568 589,573 +0.00(+0.06%)
Feb 27, 2014 3.543 3.582 3.514 3.566 511,388 +0.02(+0.64%)
Feb 26, 2014 3.486 3.573 3.486 3.543 488,673 +0.06(+1.64%)
Feb 25, 2014 3.568 3.574 3.474 3.486 565,930 -0.07(-1.84%)
Feb 24, 2014 3.540 3.562 3.494 3.551 623,663 +0.06(+1.64%)
Feb 21, 2014 3.506 3.541 3.474 3.494 917,210 +0.01(+0.18%)
Feb 20, 2014 3.414 3.498 3.414 3.488 593,596 +0.09(+2.71%)
Feb 19, 2014 3.400 3.435 3.394 3.396 586,192 -0.02(-0.54%)
Feb 18, 2014 3.408 3.455 3.368 3.414 1,024,689 +0.03(+0.84%)
Feb 14, 2014 3.417 3.386 3.386 3.386 426,998 -0.03(-0.78%)
Feb 13, 2014 3.292 3.429 3.288 3.412 900,639 +0.11(+3.34%)
Feb 12, 2014 3.231 3.306 3.202 3.302 855,589 +0.09(+2.67%)
Feb 11, 2014 3.220 3.239 3.180 3.216 762,511 +0.00(+0.13%)
Feb 10, 2014 3.184 3.218 3.153 3.212 551,293 +0.03(+1.09%)
Feb 07, 2014 3.186 3.198 3.155 3.178 524,478 +0.01(+0.45%)
Feb 06, 2014 3.135 3.182 3.129 3.163 478,052 +0.05(+1.51%)
Feb 05, 2014 3.106 3.147 3.018 3.116 824,886 -0.01(-0.26%)
Feb 04, 2014 3.171 3.194 3.104 3.125 944,010 -0.03(-1.03%)
Feb 03, 2014 3.345 3.374 3.149 3.157 1,026,545 -0.18(-5.50%)
Jan 31, 2014 3.308 3.349 3.290 3.341 648,377 +0.01(+0.37%)
Jan 30, 2014 3.331 3.402 3.321 3.329 707,554 +0.01(+0.37%)
Jan 29, 2014 3.308 3.353 3.302 3.316 507,051 -0.01(-0.18%)
Jan 28, 2014 3.321 3.352 3.304 3.323 877,002 +0.01(+0.18%)
Jan 27, 2014 3.347 3.376 3.298 3.316 710,575 -0.04(-1.16%)
Jan 24, 2014 3.421 3.435 3.331 3.355 730,143 -0.09(-2.55%)
Jan 23, 2014 3.421 3.443 3.361 3.443 840,697 +0.02(+0.48%)
Jan 22, 2014 3.441 3.453 3.365 3.427 439,906 -0.01(-0.18%)
Jan 21, 2014 3.386 3.433 3.380 3.433 794,423 +0.06(+1.76%)
Jan 17, 2014 3.345 3.374 3.374 3.374 476,456 +0.03(+0.98%)
Jan 16, 2014 3.312 3.341 3.310 3.341 341,045 +0.03(+0.86%)
Jan 15, 2014 3.310 3.349 3.308 3.312 506,948 +0.00(+0.06%)
Jan 14, 2014 3.259 3.321 3.259 3.310 540,114 +0.07(+2.21%)
Jan 13, 2014 3.321 3.321 3.223 3.239 869,118 -0.08(-2.28%)
Jan 10, 2014 3.286 3.329 3.239 3.314 910,374 +0.03(+0.87%)
Jan 09, 2014 3.261 3.288 3.216 3.286 1,157,068 +0.03(+0.88%)
Jan 08, 2014 3.272 3.306 3.229 3.257 2,422,836 -0.01(-0.25%)
Jan 07, 2014 3.227 3.276 3.227 3.265 831,305 +0.04(+1.39%)
Jan 06, 2014 3.269 3.292 3.208 3.220 1,060,866 -0.03(-0.94%)
Jan 03, 2014 3.280 3.298 3.247 3.251 791,230 -0.01(-0.44%)
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.