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

Futurefuel Corp (NY: FF )

4.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Apr 29, 2016 2.462 2.478 2.359 2.363 463,925 -0.10(-4.10%)
Apr 28, 2016 2.401 2.498 2.372 2.464 635,190 +0.08(+3.17%)
Apr 27, 2016 2.370 2.407 2.347 2.389 366,109 +0.01(+0.53%)
Apr 26, 2016 2.357 2.395 2.299 2.376 435,700 +0.01(+0.62%)
Apr 25, 2016 2.357 2.370 2.280 2.361 505,928 -0.01(-0.35%)
Apr 22, 2016 2.376 2.412 2.340 2.370 427,239 -0.01(-0.35%)
Apr 21, 2016 2.378 2.412 2.355 2.378 287,025 +0.01(+0.27%)
Apr 20, 2016 2.393 2.393 2.353 2.372 438,415 -0.00(-0.09%)
Apr 19, 2016 2.359 2.439 2.353 2.374 334,440 +0.03(+1.17%)
Apr 18, 2016 2.300 2.355 2.281 2.347 335,068 +0.05(+2.01%)
Apr 15, 2016 2.273 2.331 2.273 2.300 349,910 +0.02(+0.92%)
Apr 14, 2016 2.258 2.290 2.227 2.279 516,329 +0.01(+0.56%)
Apr 13, 2016 2.260 2.277 2.208 2.267 594,719 +0.03(+1.32%)
Apr 12, 2016 2.181 2.246 2.174 2.237 413,918 +0.08(+3.50%)
Apr 11, 2016 2.164 2.212 2.157 2.162 340,703 +0.01(+0.29%)
Apr 08, 2016 2.181 2.239 2.130 2.155 556,986 +0.00(+0.20%)
Apr 07, 2016 2.136 2.189 2.128 2.151 2,101,353 -0.00(-0.19%)
Apr 06, 2016 2.229 2.238 2.126 2.155 653,471 -0.07(-2.94%)
Apr 05, 2016 2.366 2.374 2.212 2.220 840,468 -0.16(-6.63%)
Apr 04, 2016 2.366 2.408 2.366 2.378 778,634 -0.01(-0.26%)
Apr 01, 2016 2.458 2.469 2.370 2.384 620,371 -0.09(-3.82%)
Mar 31, 2016 2.416 2.509 2.414 2.479 1,549,569 +0.06(+2.52%)
Mar 30, 2016 2.416 2.469 2.393 2.418 515,521 +0.00(+0.17%)
Mar 29, 2016 2.387 2.448 2.349 2.414 584,955 +0.02(+0.70%)
Mar 28, 2016 2.483 2.496 2.393 2.397 456,297 -0.09(-3.55%)
Mar 24, 2016 2.437 2.485 2.485 2.485 385,217 +0.04(+1.63%)
Mar 23, 2016 2.448 2.471 2.403 2.445 566,355 +0.00(+0.17%)
Mar 22, 2016 2.439 2.460 2.399 2.441 364,958 -0.03(-1.02%)
Mar 21, 2016 2.471 2.485 2.372 2.466 636,650 -0.01(-0.59%)
Mar 18, 2016 2.595 2.595 2.431 2.481 972,707 -0.10(-3.83%)
Mar 17, 2016 2.500 2.593 2.460 2.580 405,367 +0.08(+3.11%)
Mar 16, 2016 2.471 2.532 2.427 2.502 396,774 +0.03(+1.36%)
Mar 15, 2016 2.555 2.555 2.462 2.469 519,758 -0.09(-3.45%)
Mar 14, 2016 2.691 2.699 2.542 2.557 789,477 -0.16(-5.81%)
Mar 11, 2016 2.969 3.043 2.681 2.715 939,274 -0.25(-8.57%)
Mar 10, 2016 3.043 3.043 2.925 2.969 475,815 -0.05(-1.67%)
Mar 09, 2016 2.988 3.112 2.946 3.019 621,874 +0.05(+1.77%)
Mar 08, 2016 3.022 3.057 2.963 2.967 500,492 -0.09(-2.96%)
Mar 07, 2016 2.864 3.057 2.854 3.057 515,835 +0.19(+6.60%)
Mar 04, 2016 2.849 2.916 2.807 2.868 336,399 +0.03(+0.96%)
Mar 03, 2016 2.784 2.849 2.737 2.841 328,219 +0.07(+2.35%)
Mar 02, 2016 2.784 2.807 2.736 2.776 392,660 -0.02(-0.68%)
Mar 01, 2016 2.710 2.801 2.706 2.795 318,004 +0.10(+3.67%)
Feb 29, 2016 2.645 2.763 2.641 2.696 850,465 +0.04(+1.67%)
Feb 26, 2016 2.641 2.700 2.633 2.652 172,805 +0.01(+0.40%)
Feb 25, 2016 2.647 2.691 2.614 2.641 139,828 -0.02(-0.63%)
Feb 24, 2016 2.520 2.660 2.520 2.658 215,763 +0.11(+4.18%)
Feb 23, 2016 2.543 2.670 2.515 2.551 538,044 +0.01(+0.25%)
Feb 22, 2016 2.545 2.654 2.513 2.545 731,558 +0.02(+0.75%)
Feb 19, 2016 2.453 2.555 2.453 2.526 317,521 +0.07(+2.72%)
Feb 18, 2016 2.495 2.495 2.425 2.459 296,429 -0.03(-1.09%)
Feb 17, 2016 2.513 2.561 2.482 2.486 293,819 -0.02(-0.67%)
Feb 16, 2016 2.499 2.534 2.407 2.503 457,268 +0.04(+1.61%)
Feb 12, 2016 2.486 2.463 2.463 2.463 208,820 +0.01(+0.43%)
Feb 11, 2016 2.417 2.486 2.396 2.453 252,925 -0.01(-0.51%)
Feb 10, 2016 2.492 2.580 2.458 2.465 293,810 -0.04(-1.67%)
Feb 09, 2016 2.434 2.532 2.430 2.507 211,663 +0.04(+1.61%)
Feb 08, 2016 2.471 2.522 2.430 2.467 266,066 -0.04(-1.59%)
Feb 05, 2016 2.557 2.582 2.469 2.507 431,478 -0.05(-1.88%)
Feb 04, 2016 2.551 2.614 2.547 2.555 282,719 -0.00(-0.08%)
Feb 03, 2016 2.532 2.574 2.490 2.557 243,578 +0.05(+2.00%)
Feb 02, 2016 2.582 2.597 2.482 2.507 501,259 -0.12(-4.47%)
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.