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

Futurefuel Corp (NY: FF )

4.640 +0.030 (+0.66%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Jul 31, 2013 3.134 3.144 3.112 3.132 465,400 +0.01(+0.25%)
Jul 30, 2013 3.104 3.134 3.075 3.124 440,355 +0.03(+1.03%)
Jul 29, 2013 3.130 3.130 3.084 3.092 287,123 -0.03(-1.08%)
Jul 26, 2013 3.126 3.134 3.099 3.126 303,150 -0.03(-0.82%)
Jul 25, 2013 3.110 3.160 3.098 3.152 701,606 +0.03(+0.89%)
Jul 24, 2013 3.144 3.144 3.094 3.124 502,867 -0.01(-0.19%)
Jul 23, 2013 3.102 3.134 3.086 3.130 498,042 +0.04(+1.41%)
Jul 22, 2013 3.146 3.146 3.061 3.086 836,295 -0.01(-0.45%)
Jul 19, 2013 3.043 3.111 3.043 3.100 359,981 +0.05(+1.49%)
Jul 18, 2013 3.055 3.069 3.043 3.055 567,512 +0.00(+0.13%)
Jul 17, 2013 3.025 3.051 3.013 3.051 503,391 +0.03(+1.12%)
Jul 16, 2013 2.926 3.023 2.924 3.017 988,418 +0.09(+3.05%)
Jul 15, 2013 2.936 2.956 2.920 2.928 532,364 -0.01(-0.47%)
Jul 12, 2013 2.920 2.963 2.916 2.942 948,959 +0.03(+0.88%)
Jul 11, 2013 2.936 2.938 2.896 2.916 739,139 +0.01(+0.20%)
Jul 10, 2013 2.892 2.924 2.884 2.910 309,925 +0.02(+0.76%)
Jul 09, 2013 2.890 2.894 2.876 2.888 451,582 +0.01(+0.41%)
Jul 08, 2013 2.856 2.892 2.842 2.876 399,837 +0.04(+1.40%)
Jul 05, 2013 2.848 2.854 2.789 2.837 392,220 +0.03(+0.92%)
Jul 03, 2013 2.771 2.825 2.771 2.811 180,817 +0.04(+1.50%)
Jul 02, 2013 2.783 2.796 2.751 2.769 414,266 -0.02(-0.78%)
Jul 01, 2013 2.837 2.850 2.785 2.791 642,295 -0.02(-0.71%)
Jun 28, 2013 2.779 2.829 2.777 2.811 1,776,488 +0.09(+3.20%)
Jun 26, 2013 2.716 2.751 2.700 2.723 787,092 +0.03(+1.18%)
Jun 25, 2013 2.761 2.783 2.664 2.692 636,654 -0.05(-1.67%)
Jun 24, 2013 2.906 2.919 2.737 2.737 729,530 -0.18(-6.06%)
Jun 21, 2013 2.882 2.997 2.878 2.914 2,083,767 +0.03(+1.17%)
Jun 20, 2013 2.888 2.906 2.856 2.880 1,312,076 -0.03(-0.89%)
Jun 19, 2013 2.922 2.956 2.896 2.906 1,093,686 -0.01(-0.34%)
Jun 18, 2013 2.898 2.924 2.889 2.916 721,872 +0.03(+1.03%)
Jun 17, 2013 2.844 2.912 2.844 2.886 729,414 +0.04(+1.39%)
Jun 14, 2013 2.862 2.900 2.831 2.846 556,411 -0.04(-1.37%)
Jun 13, 2013 2.842 2.896 2.797 2.886 501,632 +0.05(+1.89%)
Jun 12, 2013 2.862 2.864 2.815 2.833 444,645 -0.01(-0.21%)
Jun 11, 2013 2.852 2.862 2.813 2.839 824,983 -0.04(-1.38%)
Jun 10, 2013 2.872 2.886 2.846 2.878 707,711 +0.03(+1.04%)
Jun 07, 2013 2.884 2.888 2.831 2.848 518,198 -0.02(-0.62%)
Jun 06, 2013 2.827 2.872 2.827 2.866 834,092 +0.04(+1.47%)
Jun 05, 2013 2.880 2.890 2.811 2.825 636,573 -0.04(-1.52%)
Jun 04, 2013 2.835 2.876 2.785 2.868 1,995,141 +0.04(+1.33%)
Jun 03, 2013 2.775 2.841 2.759 2.831 774,010 +0.06(+2.07%)
May 31, 2013 2.809 2.809 2.757 2.773 1,678,676 -0.03(-0.99%)
May 30, 2013 2.815 2.832 2.797 2.801 412,869 -0.01(-0.42%)
May 29, 2013 2.827 2.858 2.791 2.813 575,437 -0.02(-0.70%)
May 28, 2013 2.922 2.938 2.813 2.833 815,520 -0.06(-1.99%)
May 24, 2013 2.878 2.900 2.860 2.890 782,323 +0.01(+0.34%)
May 23, 2013 2.856 2.900 2.856 2.880 1,685,064 +0.02(+0.55%)
May 22, 2013 2.902 2.912 2.842 2.864 1,598,741 -0.03(-1.03%)
May 21, 2013 2.825 2.936 2.817 2.894 1,170,919 +0.08(+2.75%)
May 20, 2013 2.733 2.827 2.733 2.817 807,121 +0.08(+3.05%)
May 17, 2013 2.698 2.757 2.680 2.733 470,219 +0.06(+2.07%)
May 16, 2013 2.733 2.769 2.674 2.678 999,796 -0.06(-2.03%)
May 15, 2013 2.743 2.769 2.729 2.733 732,827 +0.03(+1.25%)
May 13, 2013 2.759 2.773 2.684 2.700 595,335 -0.05(-1.87%)
May 10, 2013 2.729 2.767 2.727 2.751 661,079 +0.02(+0.87%)
May 09, 2013 2.718 2.751 2.674 2.727 722,235 +0.02(+0.73%)
May 08, 2013 2.739 2.837 2.682 2.708 2,003,983 +0.10(+3.96%)
May 07, 2013 2.537 2.604 2.508 2.604 503,406 +0.08(+3.06%)
May 06, 2013 2.573 2.573 2.511 2.527 423,300 -0.01(-0.55%)
May 03, 2013 2.519 2.547 2.489 2.541 471,283 +0.05(+2.07%)
May 02, 2013 2.374 2.493 2.362 2.489 584,884 +0.11(+4.50%)
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.