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 (%)
Mar 31, 2015 2.179 2.186 2.105 2.175 705,227 -0.01(-0.68%)
Mar 30, 2015 2.311 2.311 2.145 2.190 937,950 -0.10(-4.44%)
Mar 27, 2015 2.448 2.455 2.251 2.292 947,729 -0.23(-9.15%)
Mar 26, 2015 2.459 2.535 2.438 2.522 632,954 -0.13(-4.80%)
Mar 25, 2015 2.724 2.724 2.637 2.650 449,420 -0.06(-2.04%)
Mar 24, 2015 2.671 2.715 2.628 2.705 585,639 -0.01(-0.23%)
Mar 23, 2015 2.614 2.713 2.614 2.711 617,528 +0.09(+3.39%)
Mar 20, 2015 2.650 2.669 2.605 2.622 903,705 -0.02(-0.64%)
Mar 19, 2015 2.618 2.664 2.594 2.639 441,786 -0.01(-0.40%)
Mar 18, 2015 2.518 2.664 2.518 2.650 754,587 +0.14(+5.48%)
Mar 17, 2015 2.546 2.575 2.499 2.512 708,816 -0.07(-2.87%)
Mar 16, 2015 2.694 2.722 2.556 2.586 949,655 -0.11(-3.93%)
Mar 13, 2015 2.715 2.755 2.569 2.692 912,123 +0.16(+6.27%)
Mar 12, 2015 2.467 2.539 2.448 2.533 376,500 +0.09(+3.55%)
Mar 11, 2015 2.406 2.450 2.385 2.446 408,139 +0.04(+1.67%)
Mar 10, 2015 2.495 2.495 2.387 2.406 371,561 -0.12(-4.62%)
Mar 09, 2015 2.497 2.525 2.457 2.522 261,595 +0.03(+1.36%)
Mar 06, 2015 2.522 2.548 2.474 2.489 330,124 -0.07(-2.57%)
Mar 05, 2015 2.586 2.588 2.527 2.554 203,940 -0.03(-1.31%)
Mar 04, 2015 2.520 2.597 2.522 2.588 370,013 +0.07(+2.60%)
Mar 03, 2015 2.571 2.580 2.520 2.522 218,751 -0.06(-2.38%)
Mar 02, 2015 2.609 2.616 2.558 2.584 276,487 -0.02(-0.81%)
Feb 27, 2015 2.645 2.666 2.599 2.605 265,490 -0.05(-1.99%)
Feb 26, 2015 2.614 2.675 2.592 2.658 345,201 +0.03(+1.29%)
Feb 25, 2015 2.584 2.624 2.563 2.624 317,001 +0.03(+1.22%)
Feb 24, 2015 2.576 2.590 2.557 2.592 210,473 +0.01(+0.41%)
Feb 23, 2015 2.614 2.614 2.550 2.582 347,570 -0.04(-1.61%)
Feb 20, 2015 2.639 2.639 2.590 2.624 350,473 -0.01(-0.56%)
Feb 19, 2015 2.605 2.681 2.592 2.639 427,182 +0.03(+1.29%)
Feb 18, 2015 2.576 2.613 2.576 2.605 406,880 +0.01(+0.24%)
Feb 17, 2015 2.550 2.616 2.529 2.599 407,867 +0.05(+1.90%)
Feb 13, 2015 2.470 2.550 2.550 2.550 493,898 +0.09(+3.51%)
Feb 12, 2015 2.506 2.506 2.439 2.464 312,299 -0.03(-1.18%)
Feb 11, 2015 2.466 2.508 2.441 2.493 266,382 +0.01(+0.60%)
Feb 10, 2015 2.531 2.531 2.434 2.479 412,265 -0.00(-0.09%)
Feb 09, 2015 2.500 2.542 2.474 2.481 346,720 -0.02(-0.76%)
Feb 06, 2015 2.491 2.517 2.455 2.500 385,843 +0.02(+0.85%)
Feb 05, 2015 2.411 2.487 2.411 2.479 342,170 +0.07(+2.98%)
Feb 04, 2015 2.401 2.434 2.367 2.407 411,179 -0.03(-1.30%)
Feb 03, 2015 2.407 2.477 2.401 2.439 549,812 +0.06(+2.66%)
Feb 02, 2015 2.321 2.386 2.295 2.375 417,826 +0.06(+2.55%)
Jan 30, 2015 2.365 2.365 2.310 2.316 347,959 -0.07(-3.09%)
Jan 29, 2015 2.323 2.413 2.310 2.390 547,985 +0.06(+2.72%)
Jan 28, 2015 2.437 2.443 2.323 2.327 415,814 -0.11(-4.33%)
Jan 27, 2015 2.386 2.449 2.386 2.432 397,211 +0.01(+0.44%)
Jan 26, 2015 2.441 2.477 2.382 2.422 538,862 -0.03(-1.12%)
Jan 23, 2015 2.508 2.508 2.443 2.449 219,578 -0.06(-2.35%)
Jan 22, 2015 2.441 2.523 2.413 2.508 436,718 +0.09(+3.66%)
Jan 21, 2015 2.411 2.474 2.407 2.420 271,625 -0.00(-0.17%)
Jan 20, 2015 2.466 2.483 2.382 2.424 558,864 -0.06(-2.46%)
Jan 16, 2015 2.479 2.542 2.435 2.485 829,270 -0.01(-0.25%)
Jan 15, 2015 2.557 2.571 2.470 2.491 447,322 -0.04(-1.75%)
Jan 14, 2015 2.502 2.550 2.458 2.536 423,671 -0.00(-0.08%)
Jan 13, 2015 2.546 2.603 2.483 2.538 659,215 +0.01(+0.58%)
Jan 12, 2015 2.555 2.571 2.491 2.523 386,991 -0.02(-0.91%)
Jan 09, 2015 2.611 2.611 2.529 2.546 383,851 -0.05(-2.11%)
Jan 08, 2015 2.569 2.635 2.561 2.601 492,959 +0.06(+2.32%)
Jan 07, 2015 2.559 2.584 2.510 2.542 542,211 +0.00(+0.00%)
Jan 06, 2015 2.620 2.639 2.510 2.542 625,012 -0.07(-2.74%)
Jan 05, 2015 2.711 2.728 2.563 2.614 575,783 -0.12(-4.39%)
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.