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 (%)
Jan 31, 2014 3.305 3.345 3.286 3.337 649,086 +0.01(+0.37%)
Jan 30, 2014 3.327 3.399 3.317 3.325 708,328 +0.01(+0.37%)
Jan 29, 2014 3.305 3.350 3.298 3.313 507,605 -0.01(-0.18%)
Jan 28, 2014 3.317 3.349 3.301 3.319 877,961 +0.01(+0.18%)
Jan 27, 2014 3.343 3.372 3.294 3.313 711,353 -0.04(-1.16%)
Jan 24, 2014 3.417 3.431 3.327 3.352 730,942 -0.09(-2.55%)
Jan 23, 2014 3.417 3.439 3.358 3.439 841,617 +0.02(+0.48%)
Jan 22, 2014 3.437 3.450 3.362 3.423 440,387 -0.01(-0.18%)
Jan 21, 2014 3.382 3.429 3.376 3.429 795,292 +0.06(+1.76%)
Jan 17, 2014 3.341 3.370 3.370 3.370 476,977 +0.03(+0.98%)
Jan 16, 2014 3.309 3.337 3.307 3.337 341,418 +0.03(+0.86%)
Jan 15, 2014 3.307 3.345 3.305 3.309 507,502 +0.00(+0.06%)
Jan 14, 2014 3.256 3.317 3.256 3.307 540,705 +0.07(+2.21%)
Jan 13, 2014 3.317 3.317 3.219 3.235 870,069 -0.08(-2.28%)
Jan 10, 2014 3.282 3.325 3.235 3.311 911,369 +0.03(+0.87%)
Jan 09, 2014 3.258 3.284 3.213 3.282 1,158,334 +0.03(+0.88%)
Jan 08, 2014 3.268 3.303 3.225 3.254 2,425,486 -0.01(-0.25%)
Jan 07, 2014 3.223 3.272 3.223 3.262 832,215 +0.04(+1.40%)
Jan 06, 2014 3.266 3.288 3.205 3.217 1,062,027 -0.03(-0.94%)
Jan 03, 2014 3.276 3.294 3.243 3.248 792,096 -0.01(-0.44%)
Jan 02, 2014 3.225 3.313 3.205 3.262 1,027,079 +0.04(+1.20%)
Dec 31, 2013 3.223 3.223 3.223 3.223 548,548 +0.01(+0.25%)
Dec 30, 2013 3.215 3.241 3.178 3.215 447,226 -0.01(-0.44%)
Dec 27, 2013 3.223 3.243 3.207 3.229 426,176 +0.02(+0.57%)
Dec 26, 2013 3.264 3.268 3.207 3.211 416,087 -0.02(-0.76%)
Dec 24, 2013 3.211 3.258 3.182 3.235 213,678 +0.04(+1.15%)
Dec 23, 2013 3.227 3.241 3.176 3.199 920,012 +0.00(+0.00%)
Dec 20, 2013 3.162 3.217 3.109 3.199 2,120,907 +0.06(+1.88%)
Dec 19, 2013 3.133 3.152 3.103 3.139 753,153 -0.00(-0.06%)
Dec 18, 2013 3.123 3.162 3.011 3.141 2,202,934 +0.02(+0.59%)
Dec 17, 2013 3.113 3.160 3.091 3.123 561,328 +0.01(+0.26%)
Dec 16, 2013 3.162 3.162 3.113 3.115 670,395 -0.02(-0.52%)
Dec 13, 2013 3.139 3.180 3.107 3.131 576,549 -0.01(-0.26%)
Dec 12, 2013 3.090 3.176 3.072 3.139 1,071,904 +0.05(+1.58%)
Dec 11, 2013 3.203 3.209 3.076 3.090 972,685 -0.10(-3.26%)
Dec 10, 2013 3.158 3.223 3.152 3.195 865,000 +0.02(+0.71%)
Dec 09, 2013 3.221 3.231 3.151 3.172 764,247 -0.06(-1.89%)
Dec 06, 2013 3.246 3.246 3.192 3.233 705,294 +0.03(+0.83%)
Dec 05, 2013 3.178 3.239 3.168 3.207 1,188,654 +0.03(+0.83%)
Dec 04, 2013 3.190 3.280 3.144 3.180 1,668,567 -0.03(-0.83%)
Dec 03, 2013 3.248 3.284 3.144 3.207 1,824,200 -0.05(-1.44%)
Dec 02, 2013 3.399 3.401 3.224 3.254 1,605,957 -0.16(-4.61%)
Nov 29, 2013 3.368 3.425 3.352 3.411 327,731 +0.06(+1.83%)
Nov 27, 2013 3.405 3.476 3.337 3.350 1,024,618 -0.05(-1.38%)
Nov 26, 2013 3.389 3.436 3.331 3.396 1,351,286 +0.00(+0.06%)
Nov 25, 2013 3.355 3.430 3.355 3.394 1,003,557 +0.05(+1.49%)
Nov 22, 2013 3.335 3.361 3.265 3.345 838,439 +0.02(+0.66%)
Nov 21, 2013 3.263 3.367 3.249 3.323 1,433,184 +0.11(+3.29%)
Nov 20, 2013 3.373 3.373 3.195 3.217 2,577,770 -0.16(-4.67%)
Nov 19, 2013 3.414 3.436 3.367 3.375 2,021,698 -0.03(-1.00%)
Nov 18, 2013 3.347 3.414 3.343 3.408 1,665,290 +0.05(+1.37%)
Nov 15, 2013 3.371 3.460 3.337 3.363 1,506,137 -0.02(-0.59%)
Nov 14, 2013 3.339 3.412 3.333 3.383 1,278,163 +0.15(+4.63%)
Nov 12, 2013 3.281 3.281 3.217 3.233 996,260 -0.06(-1.70%)
Nov 11, 2013 3.249 3.426 3.239 3.289 1,763,665 +0.12(+3.91%)
Nov 08, 2013 3.486 3.574 3.041 3.165 4,384,856 -0.32(-9.17%)
Nov 07, 2013 3.590 3.622 3.472 3.484 1,988,930 -0.09(-2.51%)
Nov 06, 2013 3.630 3.638 3.570 3.574 1,810,791 -0.03(-0.83%)
Nov 05, 2013 3.630 3.660 3.594 3.604 2,189,255 -0.04(-1.20%)
Nov 04, 2013 3.618 3.670 3.600 3.648 15,305,488 +0.05(+1.39%)
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.