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

Futurefuel Corp (NY: FF )

4.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 29, 2014 2.927 2.904 2.904 2.904 499,910 -0.01(-0.36%)
Aug 28, 2014 2.863 2.921 2.856 2.915 571,124 +0.03(+1.16%)
Aug 27, 2014 2.873 2.920 2.865 2.881 775,792 +0.01(+0.29%)
Aug 26, 2014 2.875 2.941 2.861 2.873 947,398 -0.01(-0.29%)
Aug 25, 2014 2.960 2.962 2.844 2.881 1,206,893 -0.07(-2.25%)
Aug 22, 2014 2.859 2.966 2.846 2.947 1,332,995 +0.08(+2.74%)
Aug 21, 2014 2.830 2.896 2.761 2.869 2,226,786 +0.04(+1.39%)
Aug 20, 2014 2.919 2.919 2.828 2.830 1,547,561 -0.10(-3.53%)
Aug 19, 2014 2.954 2.993 2.921 2.933 921,967 -0.03(-0.91%)
Aug 18, 2014 2.954 2.989 2.931 2.960 991,291 +0.02(+0.77%)
Aug 15, 2014 2.989 3.016 2.929 2.937 1,082,313 -0.02(-0.70%)
Aug 14, 2014 2.939 2.983 2.900 2.958 1,313,927 +0.03(+0.99%)
Aug 13, 2014 2.941 2.972 2.916 2.929 985,601 -0.01(-0.49%)
Aug 12, 2014 3.105 3.117 2.929 2.943 2,454,503 -0.19(-6.07%)
Aug 11, 2014 2.978 3.138 2.974 3.134 1,497,475 +0.18(+6.02%)
Aug 08, 2014 3.082 3.082 2.759 2.956 2,924,659 -0.29(-9.04%)
Aug 07, 2014 3.357 3.367 3.223 3.249 649,965 -0.09(-2.66%)
Aug 06, 2014 3.231 3.378 3.231 3.338 382,208 +0.04(+1.19%)
Aug 05, 2014 3.301 3.361 3.268 3.299 478,572 -0.03(-0.93%)
Aug 04, 2014 3.260 3.359 3.246 3.330 667,399 +0.08(+2.55%)
Aug 01, 2014 3.260 3.322 3.227 3.247 916,717 -0.01(-0.38%)
Jul 31, 2014 3.309 3.340 3.224 3.260 807,430 -0.09(-2.78%)
Jul 30, 2014 3.314 3.375 3.303 3.353 569,400 +0.05(+1.50%)
Jul 29, 2014 3.262 3.349 3.258 3.303 520,155 +0.05(+1.66%)
Jul 28, 2014 3.307 3.309 3.206 3.249 889,387 -0.06(-1.81%)
Jul 25, 2014 3.297 3.332 3.295 3.309 507,981 -0.00(-0.12%)
Jul 24, 2014 3.390 3.403 3.309 3.314 447,306 -0.06(-1.78%)
Jul 23, 2014 3.413 3.423 3.367 3.374 309,823 -0.02(-0.61%)
Jul 22, 2014 3.365 3.413 3.334 3.394 300,546 +0.05(+1.48%)
Jul 21, 2014 3.372 3.372 3.320 3.345 630,249 -0.05(-1.40%)
Jul 18, 2014 3.347 3.403 3.336 3.392 592,573 +0.04(+1.23%)
Jul 17, 2014 3.365 3.413 3.338 3.351 495,155 -0.04(-1.04%)
Jul 16, 2014 3.367 3.423 3.340 3.386 763,802 +0.05(+1.42%)
Jul 15, 2014 3.415 3.427 3.303 3.338 977,078 -0.07(-1.94%)
Jul 14, 2014 3.322 3.419 3.314 3.405 664,218 +0.13(+3.85%)
Jul 11, 2014 3.328 3.345 3.276 3.278 817,162 -0.06(-1.74%)
Jul 10, 2014 3.374 3.392 3.326 3.336 872,731 -0.06(-1.83%)
Jul 09, 2014 3.434 3.456 3.376 3.398 1,187,878 -0.02(-0.48%)
Jul 08, 2014 3.467 3.475 3.367 3.415 2,401,167 -0.07(-1.90%)
Jul 07, 2014 3.543 3.543 3.423 3.481 816,253 -0.07(-2.04%)
Jul 03, 2014 3.539 3.554 3.554 3.554 483,948 +0.03(+0.94%)
Jul 02, 2014 3.512 3.566 3.504 3.520 675,231 +0.01(+0.24%)
Jul 01, 2014 3.444 3.560 3.444 3.512 1,140,407 +0.08(+2.35%)
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%)
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.