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 (%)
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%)
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%)
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.