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, 2016 2.486 2.581 2.484 2.551 1,505,809 +0.06(+2.52%)
Mar 30, 2016 2.486 2.540 2.462 2.488 500,963 +0.00(+0.17%)
Mar 29, 2016 2.456 2.519 2.417 2.484 568,436 +0.02(+0.70%)
Mar 28, 2016 2.555 2.568 2.462 2.467 443,411 -0.09(-3.55%)
Mar 24, 2016 2.508 2.558 2.558 2.558 374,339 +0.04(+1.63%)
Mar 23, 2016 2.519 2.542 2.473 2.517 550,361 +0.00(+0.17%)
Mar 22, 2016 2.510 2.532 2.469 2.512 354,651 -0.03(-1.02%)
Mar 21, 2016 2.542 2.558 2.441 2.538 618,671 -0.02(-0.59%)
Mar 18, 2016 2.670 2.670 2.501 2.553 945,239 -0.10(-3.83%)
Mar 17, 2016 2.573 2.668 2.532 2.655 393,920 +0.08(+3.11%)
Mar 16, 2016 2.542 2.605 2.497 2.575 385,569 +0.03(+1.36%)
Mar 15, 2016 2.629 2.629 2.534 2.540 505,080 -0.09(-3.45%)
Mar 14, 2016 2.770 2.778 2.616 2.631 767,183 -0.16(-5.81%)
Mar 11, 2016 3.055 3.131 2.759 2.793 912,750 -0.26(-8.57%)
Mar 10, 2016 3.131 3.131 3.010 3.055 462,378 -0.05(-1.67%)
Mar 09, 2016 3.075 3.202 3.031 3.107 604,313 +0.05(+1.77%)
Mar 08, 2016 3.109 3.146 3.049 3.053 486,359 -0.09(-2.96%)
Mar 07, 2016 2.947 3.146 2.937 3.146 501,268 +0.19(+6.60%)
Mar 04, 2016 2.932 3.001 2.889 2.951 326,899 +0.03(+0.96%)
Mar 03, 2016 2.865 2.932 2.816 2.923 318,950 +0.07(+2.35%)
Mar 02, 2016 2.865 2.889 2.815 2.856 381,571 -0.02(-0.68%)
Mar 01, 2016 2.789 2.882 2.785 2.876 309,024 +0.10(+3.67%)
Feb 29, 2016 2.722 2.843 2.718 2.774 826,448 +0.05(+1.67%)
Feb 26, 2016 2.718 2.778 2.709 2.729 167,925 +0.01(+0.40%)
Feb 25, 2016 2.724 2.769 2.690 2.718 135,879 -0.02(-0.63%)
Feb 24, 2016 2.593 2.737 2.593 2.735 209,670 +0.11(+4.18%)
Feb 23, 2016 2.617 2.748 2.589 2.625 522,849 +0.01(+0.25%)
Feb 22, 2016 2.619 2.731 2.586 2.619 710,899 +0.02(+0.75%)
Feb 19, 2016 2.524 2.629 2.524 2.599 308,554 +0.07(+2.72%)
Feb 18, 2016 2.567 2.567 2.496 2.530 288,058 -0.03(-1.09%)
Feb 17, 2016 2.586 2.636 2.554 2.558 285,522 -0.02(-0.67%)
Feb 16, 2016 2.571 2.608 2.477 2.576 444,355 +0.04(+1.61%)
Feb 12, 2016 2.558 2.535 2.535 2.535 202,923 +0.01(+0.43%)
Feb 11, 2016 2.487 2.558 2.466 2.524 245,783 -0.01(-0.51%)
Feb 10, 2016 2.565 2.655 2.529 2.537 285,513 -0.04(-1.67%)
Feb 09, 2016 2.505 2.606 2.500 2.580 205,686 +0.04(+1.61%)
Feb 08, 2016 2.543 2.595 2.500 2.539 258,552 -0.04(-1.59%)
Feb 05, 2016 2.632 2.657 2.541 2.580 419,294 -0.05(-1.88%)
Feb 04, 2016 2.625 2.690 2.621 2.629 274,735 -0.00(-0.08%)
Feb 03, 2016 2.606 2.649 2.563 2.632 236,700 +0.05(+2.00%)
Feb 02, 2016 2.657 2.673 2.554 2.580 487,103 -0.12(-4.47%)
Feb 01, 2016 2.670 2.718 2.647 2.701 311,317 +0.00(+0.16%)
Jan 29, 2016 2.569 2.701 2.569 2.696 575,145 +0.13(+5.03%)
Jan 28, 2016 2.530 2.627 2.530 2.567 347,978 +0.06(+2.23%)
Jan 27, 2016 2.444 2.530 2.408 2.511 493,562 +0.06(+2.64%)
Jan 26, 2016 2.477 2.507 2.429 2.446 351,326 -0.03(-1.30%)
Jan 25, 2016 2.509 2.541 2.466 2.479 285,861 -0.06(-2.37%)
Jan 22, 2016 2.561 2.584 2.498 2.539 325,090 +0.03(+1.20%)
Jan 21, 2016 2.502 2.556 2.485 2.509 330,337 -0.02(-0.85%)
Jan 20, 2016 2.436 2.565 2.390 2.530 446,825 +0.05(+2.17%)
Jan 19, 2016 2.569 2.569 2.431 2.477 563,160 -0.06(-2.21%)
Jan 15, 2016 2.451 2.533 2.533 2.533 685,388 +0.00(+0.09%)
Jan 14, 2016 2.457 2.576 2.453 2.530 428,237 +0.09(+3.71%)
Jan 13, 2016 2.556 2.595 2.429 2.440 657,136 -0.12(-4.55%)
Jan 12, 2016 2.597 2.657 2.500 2.556 490,224 -0.01(-0.34%)
Jan 11, 2016 2.591 2.621 2.524 2.565 640,791 -0.03(-1.33%)
Jan 08, 2016 2.670 2.694 2.578 2.599 755,905 -0.06(-2.35%)
Jan 07, 2016 2.632 2.690 2.614 2.662 458,197 -0.05(-1.67%)
Jan 06, 2016 2.765 2.834 2.692 2.707 686,163 -0.11(-3.83%)
Jan 05, 2016 2.819 2.825 2.759 2.815 405,372 +0.02(+0.54%)
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.