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

Futurefuel Corp (NY: FF )

4.160 +0.060 (+1.46%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jan 31, 2014 3.215 3.255 3.197 3.247 667,219 +0.01(+0.37%)
Jan 30, 2014 3.237 3.306 3.227 3.235 728,116 +0.01(+0.37%)
Jan 29, 2014 3.215 3.259 3.209 3.223 521,786 -0.01(-0.18%)
Jan 28, 2014 3.227 3.258 3.211 3.229 902,488 +0.01(+0.18%)
Jan 27, 2014 3.253 3.280 3.205 3.223 731,225 -0.04(-1.16%)
Jan 24, 2014 3.324 3.338 3.237 3.261 751,361 -0.09(-2.55%)
Jan 23, 2014 3.324 3.346 3.266 3.346 865,128 +0.02(+0.48%)
Jan 22, 2014 3.344 3.356 3.270 3.330 452,690 -0.01(-0.18%)
Jan 21, 2014 3.290 3.336 3.285 3.336 817,509 +0.06(+1.76%)
Jan 17, 2014 3.251 3.278 3.278 3.278 490,302 +0.03(+0.98%)
Jan 16, 2014 3.219 3.247 3.217 3.247 350,956 +0.03(+0.86%)
Jan 15, 2014 3.217 3.255 3.215 3.219 521,680 +0.00(+0.06%)
Jan 14, 2014 3.167 3.227 3.167 3.217 555,810 +0.07(+2.21%)
Jan 13, 2014 3.227 3.227 3.132 3.147 894,375 -0.07(-2.28%)
Jan 10, 2014 3.193 3.235 3.147 3.221 936,829 +0.03(+0.87%)
Jan 09, 2014 3.169 3.195 3.126 3.193 1,190,693 +0.03(+0.88%)
Jan 08, 2014 3.179 3.213 3.137 3.165 2,493,244 -0.01(-0.25%)
Jan 07, 2014 3.135 3.183 3.135 3.173 855,463 +0.04(+1.40%)
Jan 06, 2014 3.177 3.199 3.118 3.130 1,091,695 -0.03(-0.94%)
Jan 03, 2014 3.187 3.205 3.155 3.159 814,224 -0.01(-0.44%)
Jan 02, 2014 3.137 3.223 3.118 3.173 1,055,772 +0.04(+1.20%)
Dec 31, 2013 3.135 3.135 3.135 3.135 563,872 +0.01(+0.25%)
Dec 30, 2013 3.128 3.153 3.092 3.128 459,719 -0.01(-0.44%)
Dec 27, 2013 3.135 3.155 3.120 3.141 438,082 +0.02(+0.57%)
Dec 26, 2013 3.175 3.179 3.120 3.124 427,711 -0.02(-0.76%)
Dec 24, 2013 3.124 3.169 3.096 3.147 219,648 +0.04(+1.15%)
Dec 23, 2013 3.139 3.153 3.090 3.112 945,713 +0.00(+0.00%)
Dec 20, 2013 3.076 3.130 3.024 3.112 2,180,156 +0.06(+1.88%)
Dec 19, 2013 3.048 3.066 3.018 3.054 774,193 -0.00(-0.07%)
Dec 18, 2013 3.038 3.076 2.929 3.056 2,264,475 +0.02(+0.59%)
Dec 17, 2013 3.028 3.074 3.007 3.038 577,009 +0.01(+0.26%)
Dec 16, 2013 3.076 3.076 3.028 3.030 689,123 -0.02(-0.52%)
Dec 13, 2013 3.054 3.094 3.022 3.046 592,655 -0.01(-0.26%)
Dec 12, 2013 3.006 3.090 2.989 3.054 1,101,849 +0.05(+1.58%)
Dec 11, 2013 3.116 3.122 2.993 3.006 999,858 -0.10(-3.26%)
Dec 10, 2013 3.072 3.135 3.066 3.108 889,165 +0.02(+0.71%)
Dec 09, 2013 3.134 3.143 3.065 3.086 785,597 -0.06(-1.89%)
Dec 06, 2013 3.157 3.157 3.106 3.145 724,997 +0.03(+0.83%)
Dec 05, 2013 3.092 3.151 3.082 3.120 1,221,860 +0.03(+0.83%)
Dec 04, 2013 3.104 3.191 3.058 3.094 1,715,180 -0.03(-0.83%)
Dec 03, 2013 3.159 3.195 3.058 3.120 1,875,161 -0.05(-1.44%)
Dec 02, 2013 3.306 3.308 3.136 3.165 1,650,821 -0.15(-4.61%)
Nov 29, 2013 3.276 3.332 3.261 3.318 336,887 +0.06(+1.83%)
Nov 27, 2013 3.312 3.382 3.247 3.259 1,053,242 -0.05(-1.38%)
Nov 26, 2013 3.296 3.343 3.240 3.304 1,389,035 +0.00(+0.06%)
Nov 25, 2013 3.263 3.337 3.263 3.302 1,031,592 +0.05(+1.49%)
Nov 22, 2013 3.244 3.269 3.176 3.254 861,862 +0.02(+0.66%)
Nov 21, 2013 3.174 3.275 3.160 3.232 1,473,221 +0.10(+3.29%)
Nov 20, 2013 3.281 3.281 3.108 3.129 2,649,782 -0.15(-4.67%)
Nov 19, 2013 3.322 3.343 3.275 3.283 2,078,176 -0.03(-1.00%)
Nov 18, 2013 3.256 3.322 3.252 3.316 1,711,812 +0.04(+1.37%)
Nov 15, 2013 3.279 3.366 3.246 3.271 1,548,212 -0.02(-0.59%)
Nov 14, 2013 3.248 3.320 3.242 3.291 1,313,869 +0.15(+4.63%)
Nov 12, 2013 3.192 3.192 3.129 3.145 1,024,092 -0.05(-1.70%)
Nov 11, 2013 3.160 3.333 3.151 3.199 1,812,934 +0.12(+3.91%)
Nov 08, 2013 3.392 3.477 2.958 3.079 4,507,351 -0.31(-9.17%)
Nov 07, 2013 3.493 3.524 3.378 3.390 2,044,493 -0.09(-2.51%)
Nov 06, 2013 3.531 3.539 3.473 3.477 1,861,377 -0.03(-0.83%)
Nov 05, 2013 3.531 3.561 3.496 3.506 2,250,414 -0.04(-1.20%)
Nov 04, 2013 3.520 3.570 3.502 3.549 15,733,059 +0.05(+1.39%)
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.