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

Futurefuel Corp (NY: FF )

5.560 -0.180 (-3.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2016 3.439 3.452 3.386 3.452 183,534 +0.03(+0.74%)
Oct 28, 2016 3.471 3.496 3.414 3.426 159,659 -0.05(-1.54%)
Oct 27, 2016 3.549 3.549 3.477 3.480 113,306 -0.04(-1.16%)
Oct 26, 2016 3.593 3.615 3.521 3.521 201,808 -0.09(-2.61%)
Oct 25, 2016 3.656 3.669 3.597 3.615 121,683 -0.03(-0.95%)
Oct 24, 2016 3.685 3.757 3.647 3.650 215,957 -0.01(-0.26%)
Oct 21, 2016 3.647 3.685 3.628 3.660 161,888 -0.03(-0.68%)
Oct 20, 2016 3.644 3.723 3.644 3.685 182,350 +0.02(+0.43%)
Oct 19, 2016 3.660 3.710 3.622 3.669 259,718 +0.02(+0.60%)
Oct 18, 2016 3.672 3.688 3.637 3.647 175,999 +0.01(+0.35%)
Oct 17, 2016 3.609 3.656 3.588 3.634 132,415 +0.02(+0.61%)
Oct 14, 2016 3.615 3.669 3.581 3.612 370,082 +0.02(+0.61%)
Oct 13, 2016 3.682 3.685 3.581 3.590 196,568 -0.13(-3.55%)
Oct 12, 2016 3.688 3.729 3.653 3.723 178,336 +0.04(+1.20%)
Oct 11, 2016 3.757 3.757 3.653 3.678 206,313 -0.09(-2.26%)
Oct 10, 2016 3.675 3.782 3.675 3.763 338,558 +0.11(+3.02%)
Oct 07, 2016 3.691 3.710 3.612 3.653 239,511 -0.03(-0.77%)
Oct 06, 2016 3.628 3.707 3.606 3.682 208,622 +0.07(+2.01%)
Oct 05, 2016 3.587 3.660 3.581 3.609 269,133 +0.04(+1.24%)
Oct 04, 2016 3.578 3.606 3.543 3.565 231,576 -0.01(-0.35%)
Oct 03, 2016 3.549 3.597 3.532 3.578 280,720 +0.03(+0.71%)
Sep 30, 2016 3.483 3.587 3.477 3.552 379,833 +0.08(+2.27%)
Sep 29, 2016 3.552 3.571 3.452 3.474 143,036 -0.07(-1.87%)
Sep 28, 2016 3.483 3.549 3.458 3.540 173,075 +0.05(+1.54%)
Sep 27, 2016 3.426 3.499 3.408 3.486 178,457 +0.06(+1.65%)
Sep 26, 2016 3.562 3.568 3.423 3.430 301,026 -0.13(-3.71%)
Sep 23, 2016 3.581 3.597 3.515 3.562 238,596 -0.03(-0.79%)
Sep 22, 2016 3.508 3.593 3.499 3.590 323,888 +0.11(+3.26%)
Sep 21, 2016 3.398 3.496 3.398 3.477 386,320 +0.08(+2.32%)
Sep 20, 2016 3.449 3.449 3.392 3.398 252,831 -0.04(-1.28%)
Sep 19, 2016 3.345 3.461 3.335 3.442 363,518 +0.12(+3.70%)
Sep 16, 2016 3.275 3.332 3.244 3.319 855,912 +0.03(+0.96%)
Sep 15, 2016 3.297 3.329 3.253 3.288 201,550 +0.00(+0.00%)
Sep 14, 2016 3.351 3.352 3.250 3.288 191,047 -0.04(-1.14%)
Sep 13, 2016 3.404 3.449 3.313 3.326 223,952 -0.13(-3.74%)
Sep 12, 2016 3.411 3.464 3.382 3.455 289,198 +0.03(+0.73%)
Sep 09, 2016 3.565 3.568 3.426 3.430 316,826 -0.15(-4.22%)
Sep 08, 2016 3.615 3.628 3.568 3.581 313,740 -0.03(-0.70%)
Sep 07, 2016 3.628 3.678 3.584 3.606 375,175 -0.03(-0.69%)
Sep 06, 2016 3.691 3.691 3.615 3.631 377,109 -0.05(-1.45%)
Sep 02, 2016 3.675 3.685 3.685 3.685 191,786 +0.04(+1.04%)
Sep 01, 2016 3.685 3.685 3.574 3.647 265,529 -0.03(-0.94%)
Aug 31, 2016 3.691 3.716 3.663 3.682 245,912 -0.03(-0.76%)
Aug 30, 2016 3.694 3.745 3.675 3.710 260,411 +0.01(+0.17%)
Aug 29, 2016 3.694 3.732 3.691 3.704 314,686 +0.00(+0.00%)
Aug 26, 2016 3.713 3.760 3.653 3.704 342,653 +0.00(+0.00%)
Aug 25, 2016 3.697 3.735 3.669 3.704 368,935 +0.00(+0.00%)
Aug 24, 2016 3.716 3.760 3.691 3.704 701,145 -0.02(-0.51%)
Aug 23, 2016 3.760 3.765 3.710 3.722 329,906 -0.02(-0.59%)
Aug 22, 2016 3.704 3.788 3.704 3.744 377,718 +0.04(+1.10%)
Aug 19, 2016 3.747 3.749 3.704 3.704 260,338 -0.05(-1.25%)
Aug 18, 2016 3.738 3.798 3.700 3.751 482,105 -0.01(-0.33%)
Aug 17, 2016 3.691 3.763 3.663 3.763 366,662 +0.05(+1.44%)
Aug 16, 2016 3.679 3.722 3.666 3.710 232,362 +0.02(+0.51%)
Aug 15, 2016 3.735 3.769 3.672 3.691 238,330 -0.03(-0.67%)
Aug 12, 2016 3.688 3.757 3.657 3.716 208,588 +0.02(+0.59%)
Aug 11, 2016 3.588 3.704 3.585 3.694 530,299 +0.12(+3.33%)
Aug 10, 2016 3.688 3.688 3.541 3.575 456,471 -0.06(-1.72%)
Aug 09, 2016 3.653 3.682 3.578 3.638 258,372 +0.00(+0.09%)
Aug 08, 2016 3.685 3.685 3.627 3.635 217,789 -0.03(-0.94%)
Aug 05, 2016 3.625 3.688 3.588 3.669 304,231 +0.08(+2.27%)
Aug 04, 2016 3.603 3.644 3.588 3.588 192,187 -0.01(-0.17%)
Aug 03, 2016 3.581 3.638 3.581 3.594 278,986 -0.01(-0.26%)
Aug 02, 2016 3.606 3.675 3.600 3.603 217,448 +0.00(+0.09%)
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.