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 (%)
Oct 31, 2016 2.385 2.394 2.348 2.394 264,631 +0.02(+0.74%)
Oct 28, 2016 2.407 2.424 2.368 2.376 230,207 -0.04(-1.54%)
Oct 27, 2016 2.462 2.462 2.411 2.414 163,372 -0.03(-1.16%)
Oct 26, 2016 2.492 2.507 2.442 2.442 290,979 -0.07(-2.61%)
Oct 25, 2016 2.536 2.545 2.494 2.507 175,450 -0.02(-0.95%)
Oct 24, 2016 2.556 2.606 2.529 2.531 311,380 -0.01(-0.26%)
Oct 21, 2016 2.529 2.556 2.516 2.538 233,421 -0.02(-0.68%)
Oct 20, 2016 2.527 2.582 2.527 2.556 262,923 +0.01(+0.43%)
Oct 19, 2016 2.538 2.573 2.512 2.545 374,479 +0.02(+0.60%)
Oct 18, 2016 2.547 2.558 2.523 2.529 253,767 +0.01(+0.35%)
Oct 17, 2016 2.503 2.536 2.489 2.521 190,925 +0.02(+0.61%)
Oct 14, 2016 2.507 2.545 2.483 2.505 533,607 +0.02(+0.61%)
Oct 13, 2016 2.553 2.556 2.483 2.490 283,425 -0.09(-3.55%)
Oct 12, 2016 2.558 2.586 2.534 2.582 257,136 +0.03(+1.20%)
Oct 11, 2016 2.606 2.606 2.534 2.551 297,476 -0.06(-2.26%)
Oct 10, 2016 2.549 2.623 2.549 2.610 488,154 +0.08(+3.02%)
Oct 07, 2016 2.560 2.573 2.505 2.534 345,342 -0.02(-0.77%)
Oct 06, 2016 2.516 2.571 2.501 2.553 300,804 +0.05(+2.01%)
Oct 05, 2016 2.488 2.538 2.483 2.503 388,053 +0.03(+1.24%)
Oct 04, 2016 2.481 2.501 2.457 2.473 333,901 -0.01(-0.35%)
Oct 03, 2016 2.462 2.494 2.450 2.481 404,760 +0.02(+0.71%)
Sep 30, 2016 2.416 2.488 2.411 2.464 547,667 +0.05(+2.27%)
Sep 29, 2016 2.464 2.477 2.394 2.409 206,239 -0.05(-1.87%)
Sep 28, 2016 2.416 2.462 2.398 2.455 249,550 +0.04(+1.54%)
Sep 27, 2016 2.376 2.427 2.363 2.418 257,310 +0.04(+1.65%)
Sep 26, 2016 2.470 2.475 2.374 2.379 434,038 -0.09(-3.71%)
Sep 23, 2016 2.483 2.494 2.438 2.470 344,024 -0.02(-0.79%)
Sep 22, 2016 2.433 2.492 2.427 2.490 467,002 +0.08(+3.26%)
Sep 21, 2016 2.357 2.424 2.357 2.411 557,021 +0.05(+2.32%)
Sep 20, 2016 2.392 2.392 2.352 2.357 364,548 -0.03(-1.28%)
Sep 19, 2016 2.320 2.400 2.313 2.387 524,144 +0.09(+3.70%)
Sep 16, 2016 2.272 2.311 2.250 2.302 1,234,108 +0.02(+0.96%)
Sep 15, 2016 2.287 2.309 2.256 2.280 290,608 +0.00(+0.00%)
Sep 14, 2016 2.324 2.325 2.254 2.280 275,463 -0.03(-1.14%)
Sep 13, 2016 2.361 2.392 2.298 2.307 322,908 -0.09(-3.74%)
Sep 12, 2016 2.365 2.403 2.346 2.396 416,984 +0.02(+0.73%)
Sep 09, 2016 2.473 2.475 2.376 2.379 456,820 -0.10(-4.22%)
Sep 08, 2016 2.507 2.516 2.475 2.483 452,369 -0.02(-0.70%)
Sep 07, 2016 2.516 2.551 2.486 2.501 540,951 -0.02(-0.69%)
Sep 06, 2016 2.560 2.560 2.507 2.518 543,739 -0.04(-1.45%)
Sep 02, 2016 2.549 2.556 2.556 2.556 276,530 +0.03(+1.04%)
Sep 01, 2016 2.556 2.556 2.479 2.529 382,857 -0.02(-0.94%)
Aug 31, 2016 2.560 2.577 2.540 2.553 354,572 -0.02(-0.76%)
Aug 30, 2016 2.562 2.597 2.549 2.573 375,477 +0.00(+0.17%)
Aug 29, 2016 2.562 2.588 2.560 2.569 453,734 +0.00(+0.00%)
Aug 26, 2016 2.575 2.608 2.534 2.569 494,058 +0.00(+0.00%)
Aug 25, 2016 2.564 2.590 2.545 2.569 531,953 +0.00(+0.00%)
Aug 24, 2016 2.577 2.608 2.560 2.569 1,010,956 -0.01(-0.51%)
Aug 23, 2016 2.608 2.611 2.573 2.582 475,679 -0.02(-0.59%)
Aug 22, 2016 2.569 2.627 2.569 2.597 544,617 +0.03(+1.10%)
Aug 19, 2016 2.599 2.600 2.569 2.569 375,372 -0.03(-1.25%)
Aug 18, 2016 2.593 2.634 2.566 2.601 695,129 -0.01(-0.33%)
Aug 17, 2016 2.560 2.610 2.540 2.610 528,677 +0.04(+1.44%)
Aug 16, 2016 2.551 2.582 2.543 2.573 335,034 +0.01(+0.51%)
Aug 15, 2016 2.590 2.614 2.547 2.560 343,639 -0.02(-0.67%)
Aug 12, 2016 2.558 2.606 2.536 2.577 300,756 +0.02(+0.59%)
Aug 11, 2016 2.488 2.569 2.486 2.562 764,619 +0.08(+3.33%)
Aug 10, 2016 2.558 2.558 2.456 2.480 658,168 -0.04(-1.72%)
Aug 09, 2016 2.534 2.553 2.482 2.523 372,537 +0.00(+0.09%)
Aug 08, 2016 2.556 2.556 2.515 2.521 314,022 -0.02(-0.94%)
Aug 05, 2016 2.514 2.558 2.488 2.545 438,659 +0.06(+2.27%)
Aug 04, 2016 2.499 2.527 2.488 2.488 277,108 -0.00(-0.17%)
Aug 03, 2016 2.484 2.523 2.484 2.493 402,260 -0.01(-0.26%)
Aug 02, 2016 2.501 2.549 2.497 2.499 313,530 +0.00(+0.09%)
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.