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 (%)
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%)
Nov 01, 2013 3.476 3.624 3.474 3.598 2,364,209 +0.12(+3.50%)
Oct 31, 2013 3.526 3.548 3.472 3.476 3,407,401 +0.07(+1.93%)
Oct 30, 2013 3.460 3.470 3.404 3.410 1,320,126 -0.04(-1.10%)
Oct 29, 2013 3.488 3.500 3.434 3.448 969,231 -0.03(-0.86%)
Oct 28, 2013 3.494 3.554 3.427 3.478 1,118,804 -0.03(-0.80%)
Oct 25, 2013 3.744 3.754 3.490 3.506 529,628 -0.22(-6.00%)
Oct 24, 2013 3.586 3.740 3.567 3.730 452,143 +0.16(+4.36%)
Oct 23, 2013 3.660 3.684 3.552 3.574 615,833 -0.09(-2.40%)
Oct 22, 2013 3.690 3.746 3.654 3.662 482,747 -0.01(-0.22%)
Oct 21, 2013 3.764 3.812 3.660 3.670 606,328 -0.08(-2.23%)
Oct 18, 2013 3.616 3.770 3.604 3.754 631,053 +0.17(+4.74%)
Oct 17, 2013 3.588 3.626 3.572 3.584 609,087 -0.00(-0.06%)
Oct 16, 2013 3.544 3.604 3.540 3.586 515,976 +0.04(+1.18%)
Oct 15, 2013 3.542 3.552 3.512 3.544 494,396 +0.00(+0.00%)
Oct 14, 2013 3.544 3.554 3.524 3.544 406,113 +0.00(+0.00%)
Oct 11, 2013 3.570 3.594 3.523 3.544 450,695 -0.04(-1.22%)
Oct 10, 2013 3.582 3.604 3.562 3.588 316,368 +0.06(+1.58%)
Oct 09, 2013 3.480 3.568 3.464 3.532 284,691 +0.05(+1.49%)
Oct 08, 2013 3.562 3.582 3.466 3.480 314,575 -0.09(-2.46%)
Oct 07, 2013 3.632 3.642 3.568 3.568 212,870 -0.08(-2.14%)
Oct 04, 2013 3.590 3.668 3.578 3.646 324,831 +0.04(+1.22%)
Oct 03, 2013 3.626 3.632 3.530 3.602 395,371 -0.02(-0.44%)
Oct 02, 2013 3.632 3.638 3.606 3.618 416,470 -0.02(-0.60%)
Oct 01, 2013 3.594 3.688 3.584 3.640 490,886 +0.01(+0.39%)
Sep 27, 2013 3.618 3.664 3.618 3.626 502,710 -0.02(-0.44%)
Sep 26, 2013 3.696 3.758 3.642 3.642 923,913 -0.04(-1.03%)
Sep 25, 2013 3.654 3.702 3.650 3.680 563,819 +0.03(+0.82%)
Sep 24, 2013 3.638 3.706 3.613 3.650 624,532 +0.02(+0.55%)
Sep 23, 2013 3.614 3.642 3.582 3.630 422,174 +0.03(+0.83%)
Sep 20, 2013 3.624 3.664 3.600 3.600 1,414,704 -0.00(-0.11%)
Sep 19, 2013 3.708 3.728 3.594 3.604 714,784 -0.09(-2.38%)
Sep 18, 2013 3.594 3.694 3.584 3.692 771,906 +0.11(+3.01%)
Sep 17, 2013 3.606 3.614 3.572 3.584 596,963 -0.01(-0.28%)
Sep 16, 2013 3.570 3.662 3.514 3.594 1,111,072 +0.08(+2.27%)
Sep 13, 2013 3.392 3.584 3.373 3.514 1,147,095 +0.14(+4.20%)
Sep 12, 2013 3.458 3.484 3.373 3.373 425,294 -0.09(-2.65%)
Sep 11, 2013 3.396 3.494 3.379 3.464 489,018 +0.07(+2.06%)
Sep 10, 2013 3.474 3.523 3.359 3.394 789,690 -0.06(-1.73%)
Sep 09, 2013 3.345 3.468 3.336 3.454 619,604 +0.12(+3.72%)
Sep 06, 2013 3.408 3.408 3.302 3.331 750,146 -0.05(-1.53%)
Sep 05, 2013 3.396 3.414 3.358 3.383 417,427 -0.01(-0.29%)
Sep 04, 2013 3.345 3.414 3.345 3.392 1,146,168 +0.05(+1.61%)
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.