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

Futurefuel Corp (NY: FF )

4.465 +0.105 (+2.41%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 5, 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 30, 2016 2.959 2.974 2.916 2.927 615,466 +0.00(+0.15%)
Nov 29, 2016 2.921 2.989 2.919 2.923 725,102 +0.01(+0.51%)
Nov 28, 2016 3.006 3.008 2.876 2.908 901,783 -0.09(-3.04%)
Nov 25, 2016 2.933 3.042 2.933 2.999 737,517 +0.03(+1.07%)
Nov 23, 2016 2.967 2.967 2.967 0 +0.02(+0.72%)
Nov 22, 2016 2.959 2.974 2.906 2.946 1,181,601 +0.03(+0.87%)
Nov 21, 2016 2.878 2.933 2.878 2.921 895,437 +0.05(+1.62%)
Nov 18, 2016 2.914 2.952 2.851 2.874 890,203 -0.02(-0.66%)
Nov 17, 2016 2.925 2.978 2.887 2.893 804,640 -0.03(-1.09%)
Nov 16, 2016 2.887 2.974 2.887 2.925 1,539,330 +0.06(+2.00%)
Nov 15, 2016 2.785 2.880 2.755 2.868 994,357 +0.08(+2.89%)
Nov 14, 2016 2.653 2.808 2.458 2.787 2,408,803 +0.14(+5.29%)
Nov 11, 2016 2.522 2.727 2.513 2.647 945,863 +0.13(+4.97%)
Nov 10, 2016 2.388 2.543 2.373 2.522 765,427 +0.02(+0.93%)
Nov 09, 2016 2.299 2.498 2.173 2.498 664,052 +0.08(+3.43%)
Nov 08, 2016 2.356 2.441 2.309 2.415 280,590 +0.06(+2.71%)
Nov 07, 2016 2.318 2.371 2.265 2.352 448,456 +0.08(+3.65%)
Nov 04, 2016 2.273 2.320 2.267 2.269 313,522 +0.00(+0.09%)
Nov 03, 2016 2.265 2.309 2.260 2.267 285,546 -0.02(-0.74%)
Nov 02, 2016 2.305 2.328 2.280 2.284 168,888 -0.03(-1.10%)
Nov 01, 2016 2.324 2.328 2.277 2.309 283,600 -0.02(-0.73%)
Oct 31, 2016 2.318 2.326 2.282 2.326 272,321 +0.02(+0.74%)
Oct 28, 2016 2.339 2.356 2.301 2.309 236,896 -0.04(-1.54%)
Oct 27, 2016 2.392 2.392 2.343 2.345 168,120 -0.03(-1.16%)
Oct 26, 2016 2.422 2.437 2.373 2.373 299,435 -0.06(-2.61%)
Oct 25, 2016 2.464 2.473 2.424 2.437 180,548 -0.02(-0.95%)
Oct 24, 2016 2.483 2.532 2.458 2.460 320,429 -0.01(-0.26%)
Oct 21, 2016 2.458 2.483 2.445 2.466 240,204 -0.02(-0.68%)
Oct 20, 2016 2.456 2.509 2.456 2.483 270,564 +0.01(+0.43%)
Oct 19, 2016 2.466 2.500 2.441 2.473 385,361 +0.01(+0.60%)
Oct 18, 2016 2.475 2.485 2.452 2.458 261,141 +0.01(+0.35%)
Oct 17, 2016 2.432 2.464 2.418 2.449 196,473 +0.01(+0.61%)
Oct 14, 2016 2.437 2.473 2.413 2.435 549,114 +0.01(+0.61%)
Oct 13, 2016 2.481 2.483 2.413 2.420 291,661 -0.09(-3.55%)
Oct 12, 2016 2.485 2.513 2.462 2.509 264,609 +0.03(+1.20%)
Oct 11, 2016 2.532 2.532 2.462 2.479 306,121 -0.06(-2.26%)
Oct 10, 2016 2.477 2.549 2.477 2.536 502,339 +0.07(+3.02%)
Oct 07, 2016 2.488 2.500 2.435 2.462 355,378 -0.02(-0.77%)
Oct 06, 2016 2.445 2.498 2.430 2.481 309,546 +0.05(+2.01%)
Oct 05, 2016 2.418 2.466 2.413 2.432 399,330 +0.03(+1.24%)
Oct 04, 2016 2.411 2.430 2.388 2.403 343,604 -0.01(-0.35%)
Oct 03, 2016 2.392 2.424 2.380 2.411 416,522 +0.02(+0.71%)
Sep 30, 2016 2.348 2.418 2.343 2.394 563,583 +0.05(+2.27%)
Sep 29, 2016 2.394 2.407 2.326 2.341 212,232 -0.04(-1.87%)
Sep 28, 2016 2.348 2.392 2.331 2.386 256,802 +0.04(+1.54%)
Sep 27, 2016 2.309 2.358 2.297 2.350 264,788 +0.04(+1.65%)
Sep 26, 2016 2.401 2.405 2.307 2.311 446,651 -0.09(-3.71%)
Sep 23, 2016 2.413 2.424 2.369 2.401 354,021 -0.02(-0.79%)
Sep 22, 2016 2.364 2.422 2.358 2.420 480,573 +0.08(+3.26%)
Sep 21, 2016 2.290 2.356 2.290 2.343 573,208 +0.05(+2.32%)
Sep 20, 2016 2.324 2.324 2.286 2.290 375,142 -0.03(-1.28%)
Sep 19, 2016 2.254 2.333 2.248 2.320 539,376 +0.08(+3.70%)
Sep 16, 2016 2.207 2.246 2.186 2.237 1,269,972 +0.02(+0.96%)
Sep 15, 2016 2.222 2.243 2.193 2.216 299,053 +0.00(+0.00%)
Sep 14, 2016 2.258 2.259 2.190 2.216 283,468 -0.03(-1.14%)
Sep 13, 2016 2.294 2.324 2.233 2.241 332,292 -0.09(-3.74%)
Sep 12, 2016 2.299 2.335 2.280 2.328 429,101 +0.02(+0.73%)
Sep 09, 2016 2.403 2.405 2.309 2.311 470,095 -0.10(-4.22%)
Sep 08, 2016 2.437 2.445 2.405 2.413 465,515 -0.02(-0.70%)
Sep 07, 2016 2.445 2.479 2.415 2.430 556,671 -0.02(-0.69%)
Sep 06, 2016 2.488 2.488 2.437 2.447 559,540 -0.04(-1.45%)
Sep 02, 2016 2.477 2.483 2.483 2.483 284,566 +0.03(+1.04%)
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.