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

Futurefuel Corp (NY: FF )

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2014 2.571 2.582 2.477 2.483 1,114,285 -0.08(-3.25%)
Sep 29, 2014 2.619 2.640 2.564 2.567 574,651 -0.09(-3.38%)
Sep 26, 2014 2.596 2.673 2.586 2.657 1,040,697 +0.07(+2.75%)
Sep 25, 2014 2.653 2.663 2.567 2.586 555,385 -0.08(-2.90%)
Sep 24, 2014 2.573 2.682 2.573 2.663 994,136 +0.10(+3.74%)
Sep 23, 2014 2.588 2.600 2.550 2.567 798,661 -0.03(-1.13%)
Sep 22, 2014 2.525 2.609 2.515 2.596 823,553 +0.06(+2.39%)
Sep 19, 2014 2.636 2.656 2.502 2.536 2,112,936 -0.10(-3.65%)
Sep 18, 2014 2.659 2.678 2.632 2.632 811,823 -0.01(-0.55%)
Sep 17, 2014 2.709 2.722 2.638 2.646 924,167 -0.07(-2.46%)
Sep 16, 2014 2.753 2.753 2.709 2.713 853,553 -0.04(-1.44%)
Sep 15, 2014 2.772 2.776 2.717 2.753 817,242 -0.01(-0.45%)
Sep 12, 2014 2.824 2.824 2.753 2.765 551,761 -0.05(-1.85%)
Sep 11, 2014 2.843 2.868 2.809 2.818 518,634 -0.04(-1.24%)
Sep 10, 2014 2.803 2.861 2.801 2.853 596,177 +0.06(+2.02%)
Sep 09, 2014 2.884 2.920 2.797 2.797 927,275 -0.09(-3.04%)
Sep 08, 2014 2.866 2.930 2.842 2.884 727,228 +0.02(+0.66%)
Sep 05, 2014 2.830 2.907 2.797 2.866 1,144,893 +0.03(+1.11%)
Sep 04, 2014 2.893 2.930 2.827 2.834 799,954 -0.06(-2.02%)
Sep 03, 2014 2.932 2.960 2.864 2.893 1,467,627 -0.03(-1.07%)
Sep 02, 2014 2.912 2.941 2.882 2.924 664,671 +0.02(+0.57%)
Aug 29, 2014 2.930 2.907 2.907 2.907 499,363 -0.01(-0.36%)
Aug 28, 2014 2.866 2.924 2.859 2.918 570,500 +0.03(+1.16%)
Aug 27, 2014 2.876 2.923 2.868 2.884 774,944 +0.01(+0.29%)
Aug 26, 2014 2.878 2.944 2.864 2.876 946,363 -0.01(-0.29%)
Aug 25, 2014 2.963 2.965 2.847 2.884 1,205,574 -0.07(-2.25%)
Aug 22, 2014 2.862 2.969 2.849 2.951 1,331,539 +0.08(+2.74%)
Aug 21, 2014 2.833 2.899 2.764 2.872 2,224,354 +0.04(+1.39%)
Aug 20, 2014 2.922 2.922 2.831 2.833 1,545,871 -0.10(-3.53%)
Aug 19, 2014 2.957 2.996 2.924 2.936 920,960 -0.03(-0.91%)
Aug 18, 2014 2.957 2.992 2.934 2.963 990,208 +0.02(+0.77%)
Aug 15, 2014 2.992 3.019 2.932 2.940 1,081,131 -0.02(-0.70%)
Aug 14, 2014 2.942 2.986 2.903 2.961 1,312,492 +0.03(+0.99%)
Aug 13, 2014 2.944 2.976 2.920 2.932 984,524 -0.01(-0.49%)
Aug 12, 2014 3.108 3.120 2.932 2.947 2,451,822 -0.19(-6.07%)
Aug 11, 2014 2.982 3.141 2.978 3.137 1,495,839 +0.18(+6.02%)
Aug 08, 2014 3.085 3.085 2.762 2.959 2,921,463 -0.29(-9.04%)
Aug 07, 2014 3.361 3.371 3.226 3.253 649,255 -0.09(-2.66%)
Aug 06, 2014 3.234 3.381 3.234 3.342 381,790 +0.04(+1.19%)
Aug 05, 2014 3.305 3.365 3.272 3.303 478,049 -0.03(-0.93%)
Aug 04, 2014 3.263 3.363 3.249 3.334 666,670 +0.08(+2.55%)
Aug 01, 2014 3.263 3.325 3.230 3.251 915,715 -0.01(-0.38%)
Jul 31, 2014 3.313 3.344 3.227 3.263 806,548 -0.09(-2.78%)
Jul 30, 2014 3.317 3.378 3.307 3.357 568,778 +0.05(+1.50%)
Jul 29, 2014 3.265 3.352 3.261 3.307 519,586 +0.05(+1.66%)
Jul 28, 2014 3.311 3.313 3.210 3.253 888,415 -0.06(-1.81%)
Jul 25, 2014 3.301 3.336 3.299 3.313 507,426 -0.00(-0.12%)
Jul 24, 2014 3.394 3.406 3.313 3.317 446,818 -0.06(-1.78%)
Jul 23, 2014 3.417 3.427 3.371 3.377 309,485 -0.02(-0.61%)
Jul 22, 2014 3.369 3.417 3.338 3.398 300,217 +0.05(+1.48%)
Jul 21, 2014 3.375 3.375 3.323 3.348 629,561 -0.05(-1.40%)
Jul 18, 2014 3.350 3.406 3.340 3.396 591,926 +0.04(+1.23%)
Jul 17, 2014 3.369 3.417 3.342 3.354 494,614 -0.04(-1.04%)
Jul 16, 2014 3.371 3.427 3.344 3.390 762,967 +0.05(+1.43%)
Jul 15, 2014 3.419 3.431 3.307 3.342 976,010 -0.07(-1.94%)
Jul 14, 2014 3.325 3.423 3.317 3.408 663,492 +0.13(+3.85%)
Jul 11, 2014 3.332 3.348 3.280 3.282 816,269 -0.06(-1.74%)
Jul 10, 2014 3.377 3.396 3.330 3.340 871,778 -0.06(-1.83%)
Jul 09, 2014 3.437 3.460 3.379 3.402 1,186,580 -0.02(-0.48%)
Jul 08, 2014 3.470 3.479 3.371 3.419 2,398,544 -0.07(-1.90%)
Jul 07, 2014 3.547 3.547 3.427 3.485 815,361 -0.07(-2.04%)
Jul 03, 2014 3.543 3.557 3.557 3.557 483,419 +0.03(+0.94%)
Jul 02, 2014 3.516 3.570 3.508 3.524 674,493 +0.01(+0.24%)
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.