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 (%)
Jun 30, 2014 3.398 3.442 3.378 3.431 1,284,924 +0.02(+0.67%)
Jun 27, 2014 3.390 3.423 3.372 3.409 988,434 -0.00(-0.12%)
Jun 26, 2014 3.438 3.454 3.374 3.413 509,006 -0.02(-0.60%)
Jun 25, 2014 3.411 3.440 3.380 3.434 453,403 +0.01(+0.24%)
Jun 24, 2014 3.456 3.502 3.413 3.425 704,191 -0.05(-1.31%)
Jun 23, 2014 3.491 3.491 3.452 3.471 584,383 -0.01(-0.36%)
Jun 20, 2014 3.446 3.502 3.429 3.483 1,203,281 +0.04(+1.20%)
Jun 19, 2014 3.491 3.498 3.396 3.442 1,025,028 -0.05(-1.31%)
Jun 18, 2014 3.489 3.512 3.438 3.487 609,291 +0.01(+0.18%)
Jun 17, 2014 3.467 3.539 3.446 3.481 733,058 +0.00(+0.06%)
Jun 16, 2014 3.458 3.494 3.429 3.479 626,038 +0.02(+0.72%)
Jun 13, 2014 3.465 3.466 3.417 3.454 604,162 +0.01(+0.30%)
Jun 12, 2014 3.448 3.500 3.431 3.444 620,508 -0.02(-0.48%)
Jun 11, 2014 3.481 3.504 3.442 3.460 888,657 -0.04(-1.18%)
Jun 10, 2014 3.502 3.506 3.454 3.502 891,055 -0.00(-0.12%)
Jun 06, 2014 3.502 3.535 3.481 3.506 570,522 +0.03(+0.89%)
Jun 05, 2014 3.454 3.500 3.376 3.475 868,970 +0.04(+1.02%)
Jun 04, 2014 3.413 3.475 3.372 3.440 747,006 +0.02(+0.54%)
Jun 03, 2014 3.427 3.450 3.353 3.421 1,067,582 -0.02(-0.54%)
Jun 02, 2014 3.566 3.566 3.415 3.440 1,292,326 -0.11(-3.20%)
May 30, 2014 3.585 3.591 3.525 3.554 1,170,681 -0.03(-0.75%)
May 29, 2014 3.595 3.603 3.560 3.580 1,187,689 +0.01(+0.17%)
May 28, 2014 3.537 3.605 3.535 3.574 1,238,369 +0.03(+0.81%)
May 27, 2014 3.432 3.554 3.416 3.545 1,806,340 +0.13(+3.73%)
May 23, 2014 3.350 3.418 3.418 3.418 716,602 +0.06(+1.84%)
May 22, 2014 3.326 3.356 3.311 3.356 581,986 +0.04(+1.18%)
May 21, 2014 3.276 3.338 3.268 3.317 1,729,495 +0.04(+1.25%)
May 20, 2014 3.326 3.342 3.243 3.276 1,452,030 -0.05(-1.42%)
May 19, 2014 3.332 3.356 3.299 3.324 1,930,757 -0.03(-1.04%)
May 16, 2014 3.369 3.412 3.316 3.359 1,356,711 +0.02(+0.49%)
May 15, 2014 3.346 3.360 3.264 3.342 1,214,237 -0.03(-0.79%)
May 14, 2014 3.447 3.459 3.356 3.369 1,542,789 -0.11(-3.13%)
May 13, 2014 3.558 3.580 3.437 3.478 2,244,388 -0.07(-1.97%)
May 12, 2014 3.356 3.589 3.350 3.547 2,930,505 +0.20(+5.95%)
May 09, 2014 3.634 3.650 3.243 3.348 7,189,604 -0.82(-19.74%)
May 08, 2014 4.256 4.307 4.131 4.172 1,622,525 -0.10(-2.26%)
May 07, 2014 4.314 4.359 4.162 4.269 1,667,844 -0.02(-0.57%)
May 06, 2014 4.388 4.406 4.293 4.293 1,241,129 -0.11(-2.52%)
May 05, 2014 4.260 4.441 4.201 4.404 1,639,175 +0.14(+3.33%)
May 02, 2014 4.234 4.293 4.190 4.262 952,307 +0.04(+0.97%)
May 01, 2014 4.131 4.299 4.077 4.221 1,983,543 +0.10(+2.39%)
Apr 30, 2014 4.075 4.135 4.055 4.123 1,074,675 +0.03(+0.75%)
Apr 29, 2014 4.149 4.182 4.088 4.092 928,570 -0.06(-1.39%)
Apr 28, 2014 4.205 4.211 4.075 4.149 1,272,081 -0.02(-0.49%)
Apr 25, 2014 4.186 4.223 4.158 4.170 904,404 -0.04(-0.98%)
Apr 24, 2014 4.260 4.262 4.180 4.211 679,185 -0.02(-0.44%)
Apr 23, 2014 4.195 4.248 4.170 4.229 761,078 +0.04(+0.93%)
Apr 22, 2014 4.141 4.207 4.092 4.190 794,431 +0.06(+1.54%)
Apr 21, 2014 4.069 4.143 4.040 4.127 1,028,441 +0.07(+1.62%)
Apr 17, 2014 4.018 4.061 4.061 4.061 831,492 +0.02(+0.41%)
Apr 16, 2014 4.028 4.065 3.995 4.045 590,958 +0.06(+1.44%)
Apr 15, 2014 4.026 4.055 3.905 3.987 769,262 -0.02(-0.41%)
Apr 14, 2014 3.979 4.077 3.942 4.004 987,748 +0.06(+1.46%)
Apr 11, 2014 3.911 3.971 3.843 3.946 1,015,492 -0.01(-0.26%)
Apr 10, 2014 4.086 4.100 3.905 3.956 853,136 -0.12(-2.97%)
Apr 09, 2014 3.993 4.120 3.956 4.077 1,137,597 +0.11(+2.74%)
Apr 08, 2014 3.849 3.987 3.845 3.969 1,361,408 +0.11(+2.93%)
Apr 07, 2014 4.030 4.038 3.821 3.856 3,388,425 -0.18(-4.53%)
Apr 04, 2014 4.180 4.186 4.012 4.038 1,422,631 -0.14(-3.25%)
Apr 03, 2014 4.266 4.281 4.166 4.174 1,291,515 -0.09(-2.21%)
Apr 02, 2014 4.338 4.347 4.262 4.269 1,156,592 -0.06(-1.28%)
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.