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 (%)
Oct 31, 2014 2.725 2.796 2.706 2.779 869,000 +0.10(+3.58%)
Oct 30, 2014 2.618 2.702 2.618 2.683 483,935 +0.05(+1.82%)
Oct 29, 2014 2.656 2.675 2.610 2.635 411,282 -0.03(-0.94%)
Oct 28, 2014 2.504 2.660 2.502 2.660 695,709 +0.17(+6.87%)
Oct 27, 2014 2.518 2.508 2.508 2.489 1,238,962 -0.02(-0.75%)
Oct 24, 2014 2.543 2.554 2.468 2.508 682,327 -0.02(-0.91%)
Oct 23, 2014 2.489 2.544 2.468 2.531 967,472 +0.07(+2.88%)
Oct 22, 2014 2.552 2.552 2.454 2.460 485,348 -0.08(-3.20%)
Oct 21, 2014 2.520 2.560 2.491 2.541 574,518 +0.04(+1.58%)
Oct 20, 2014 2.474 2.516 2.468 2.502 561,835 +0.03(+1.10%)
Oct 17, 2014 2.558 2.566 2.462 2.474 878,739 -0.05(-1.82%)
Oct 16, 2014 2.493 2.577 2.489 2.520 739,052 -0.02(-0.82%)
Oct 15, 2014 2.449 2.557 2.429 2.541 845,571 +0.07(+2.70%)
Oct 14, 2014 2.474 2.564 2.432 2.474 706,239 +0.03(+1.19%)
Oct 13, 2014 2.431 2.508 2.422 2.445 662,838 +0.01(+0.26%)
Oct 10, 2014 2.454 2.512 2.431 2.439 916,402 -0.03(-1.27%)
Oct 09, 2014 2.520 2.525 2.456 2.470 872,297 -0.05(-1.91%)
Oct 08, 2014 2.443 2.522 2.412 2.518 941,417 +0.07(+2.72%)
Oct 07, 2014 2.464 2.489 2.420 2.451 1,173,130 -0.02(-0.76%)
Oct 06, 2014 2.489 2.512 2.435 2.470 790,174 -0.01(-0.42%)
Oct 03, 2014 2.520 2.525 2.466 2.481 703,737 -0.01(-0.34%)
Oct 02, 2014 2.426 2.525 2.422 2.489 996,081 +0.06(+2.32%)
Oct 01, 2014 2.479 2.502 2.426 2.433 798,653 -0.05(-1.93%)
Sep 30, 2014 2.568 2.579 2.474 2.481 1,115,504 -0.08(-3.25%)
Sep 29, 2014 2.616 2.637 2.561 2.564 575,280 -0.09(-3.38%)
Sep 26, 2014 2.593 2.671 2.583 2.654 1,041,835 +0.07(+2.75%)
Sep 25, 2014 2.650 2.660 2.564 2.583 555,993 -0.08(-2.90%)
Sep 24, 2014 2.570 2.679 2.570 2.660 995,223 +0.10(+3.74%)
Sep 23, 2014 2.585 2.598 2.547 2.564 799,535 -0.03(-1.13%)
Sep 22, 2014 2.522 2.606 2.512 2.593 824,453 +0.06(+2.39%)
Sep 19, 2014 2.633 2.653 2.499 2.533 2,115,247 -0.10(-3.65%)
Sep 18, 2014 2.656 2.675 2.629 2.629 812,711 -0.01(-0.55%)
Sep 17, 2014 2.706 2.719 2.635 2.643 925,178 -0.07(-2.46%)
Sep 16, 2014 2.750 2.750 2.706 2.710 854,486 -0.04(-1.44%)
Sep 15, 2014 2.769 2.773 2.714 2.750 818,136 -0.01(-0.45%)
Sep 12, 2014 2.821 2.821 2.750 2.762 552,364 -0.05(-1.85%)
Sep 11, 2014 2.840 2.865 2.806 2.815 519,201 -0.04(-1.24%)
Sep 10, 2014 2.800 2.858 2.798 2.850 596,829 +0.06(+2.02%)
Sep 09, 2014 2.881 2.917 2.794 2.794 928,289 -0.09(-3.04%)
Sep 08, 2014 2.863 2.927 2.839 2.881 728,023 +0.02(+0.66%)
Sep 05, 2014 2.827 2.904 2.794 2.863 1,146,145 +0.03(+1.11%)
Sep 04, 2014 2.890 2.927 2.824 2.831 800,829 -0.06(-2.02%)
Sep 03, 2014 2.929 2.956 2.860 2.890 1,469,232 -0.03(-1.07%)
Sep 02, 2014 2.908 2.938 2.879 2.921 665,398 +0.02(+0.58%)
Aug 29, 2014 2.927 2.904 2.904 2.904 499,910 -0.01(-0.36%)
Aug 28, 2014 2.863 2.921 2.856 2.915 571,124 +0.03(+1.16%)
Aug 27, 2014 2.873 2.920 2.865 2.881 775,792 +0.01(+0.29%)
Aug 26, 2014 2.875 2.941 2.861 2.873 947,398 -0.01(-0.29%)
Aug 25, 2014 2.960 2.962 2.844 2.881 1,206,893 -0.07(-2.25%)
Aug 22, 2014 2.859 2.966 2.846 2.947 1,332,995 +0.08(+2.74%)
Aug 21, 2014 2.830 2.896 2.761 2.869 2,226,786 +0.04(+1.39%)
Aug 20, 2014 2.919 2.919 2.828 2.830 1,547,561 -0.10(-3.53%)
Aug 19, 2014 2.954 2.993 2.921 2.933 921,967 -0.03(-0.91%)
Aug 18, 2014 2.954 2.989 2.931 2.960 991,291 +0.02(+0.77%)
Aug 15, 2014 2.989 3.016 2.929 2.937 1,082,313 -0.02(-0.70%)
Aug 14, 2014 2.939 2.983 2.900 2.958 1,313,927 +0.03(+0.99%)
Aug 13, 2014 2.941 2.972 2.916 2.929 985,601 -0.01(-0.49%)
Aug 12, 2014 3.105 3.117 2.929 2.943 2,454,503 -0.19(-6.07%)
Aug 11, 2014 2.978 3.138 2.974 3.134 1,497,475 +0.18(+6.02%)
Aug 08, 2014 3.082 3.082 2.759 2.956 2,924,659 -0.29(-9.04%)
Aug 07, 2014 3.357 3.367 3.223 3.249 649,965 -0.09(-2.66%)
Aug 06, 2014 3.231 3.378 3.231 3.338 382,208 +0.04(+1.19%)
Aug 05, 2014 3.301 3.361 3.268 3.299 478,572 -0.03(-0.93%)
Aug 04, 2014 3.260 3.359 3.246 3.330 667,399 +0.08(+2.55%)
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.