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

Futurefuel Corp (NY: FF )

4.560 -0.050 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.320 2.329 2.284 2.329 272,024 +0.02(+0.73%)
Oct 28, 2016 2.342 2.359 2.303 2.312 236,638 -0.04(-1.54%)
Oct 27, 2016 2.395 2.395 2.346 2.348 167,936 -0.03(-1.16%)
Oct 26, 2016 2.424 2.439 2.376 2.376 299,108 -0.06(-2.61%)
Oct 25, 2016 2.467 2.475 2.427 2.439 180,351 -0.02(-0.95%)
Oct 24, 2016 2.486 2.535 2.461 2.463 320,079 -0.01(-0.26%)
Oct 21, 2016 2.461 2.486 2.448 2.469 239,941 -0.02(-0.68%)
Oct 20, 2016 2.458 2.512 2.458 2.486 270,268 +0.01(+0.43%)
Oct 19, 2016 2.469 2.503 2.444 2.475 384,940 +0.01(+0.60%)
Oct 18, 2016 2.478 2.488 2.454 2.461 260,856 +0.01(+0.35%)
Oct 17, 2016 2.435 2.467 2.421 2.452 196,258 +0.01(+0.61%)
Oct 14, 2016 2.439 2.475 2.416 2.437 548,514 +0.01(+0.61%)
Oct 13, 2016 2.484 2.486 2.416 2.422 291,343 -0.09(-3.55%)
Oct 12, 2016 2.488 2.516 2.465 2.512 264,320 +0.03(+1.20%)
Oct 11, 2016 2.535 2.535 2.465 2.482 305,786 -0.06(-2.26%)
Oct 10, 2016 2.480 2.552 2.480 2.539 501,791 +0.07(+3.02%)
Oct 07, 2016 2.490 2.503 2.437 2.465 354,990 -0.02(-0.77%)
Oct 06, 2016 2.448 2.501 2.433 2.484 309,207 +0.05(+2.01%)
Oct 05, 2016 2.420 2.469 2.416 2.435 398,894 +0.03(+1.24%)
Oct 04, 2016 2.414 2.433 2.390 2.405 343,229 -0.01(-0.35%)
Oct 03, 2016 2.395 2.427 2.383 2.414 416,067 +0.02(+0.71%)
Sep 30, 2016 2.350 2.420 2.346 2.397 562,967 +0.05(+2.27%)
Sep 29, 2016 2.397 2.410 2.329 2.344 212,000 -0.04(-1.87%)
Sep 28, 2016 2.350 2.395 2.333 2.388 256,521 +0.04(+1.54%)
Sep 27, 2016 2.312 2.361 2.299 2.352 264,498 +0.04(+1.65%)
Sep 26, 2016 2.403 2.407 2.310 2.314 446,163 -0.09(-3.71%)
Sep 23, 2016 2.416 2.427 2.371 2.403 353,634 -0.02(-0.79%)
Sep 22, 2016 2.367 2.424 2.361 2.422 480,048 +0.08(+3.26%)
Sep 21, 2016 2.293 2.359 2.293 2.346 572,581 +0.05(+2.32%)
Sep 20, 2016 2.327 2.327 2.288 2.293 374,732 -0.03(-1.28%)
Sep 19, 2016 2.257 2.335 2.250 2.322 538,786 +0.08(+3.70%)
Sep 16, 2016 2.210 2.248 2.189 2.240 1,268,584 +0.02(+0.96%)
Sep 15, 2016 2.225 2.246 2.195 2.218 298,727 +0.00(+0.00%)
Sep 14, 2016 2.261 2.261 2.193 2.218 283,159 -0.03(-1.14%)
Sep 13, 2016 2.297 2.327 2.235 2.244 331,929 -0.09(-3.74%)
Sep 12, 2016 2.301 2.337 2.282 2.331 428,632 +0.02(+0.73%)
Sep 09, 2016 2.405 2.407 2.312 2.314 469,581 -0.10(-4.22%)
Sep 08, 2016 2.439 2.448 2.407 2.416 465,007 -0.02(-0.70%)
Sep 07, 2016 2.448 2.482 2.418 2.433 556,063 -0.02(-0.69%)
Sep 06, 2016 2.490 2.490 2.439 2.450 558,929 -0.04(-1.45%)
Sep 02, 2016 2.480 2.486 2.486 2.486 284,255 +0.03(+1.04%)
Sep 01, 2016 2.486 2.486 2.412 2.461 393,552 -0.02(-0.94%)
Aug 31, 2016 2.490 2.507 2.471 2.484 364,477 -0.02(-0.76%)
Aug 30, 2016 2.492 2.526 2.480 2.503 385,966 +0.00(+0.17%)
Aug 29, 2016 2.492 2.518 2.490 2.499 466,409 +0.00(+0.00%)
Aug 26, 2016 2.505 2.537 2.465 2.499 507,860 +0.00(+0.00%)
Aug 25, 2016 2.495 2.520 2.476 2.499 546,814 +0.00(+0.00%)
Aug 24, 2016 2.507 2.537 2.490 2.499 1,039,198 -0.01(-0.51%)
Aug 23, 2016 2.537 2.540 2.503 2.512 488,968 -0.01(-0.59%)
Aug 22, 2016 2.499 2.556 2.499 2.526 559,832 +0.03(+1.10%)
Aug 19, 2016 2.528 2.530 2.499 2.499 385,858 -0.03(-1.25%)
Aug 18, 2016 2.522 2.562 2.497 2.531 714,548 -0.01(-0.33%)
Aug 17, 2016 2.490 2.539 2.471 2.539 543,446 +0.04(+1.44%)
Aug 16, 2016 2.482 2.512 2.473 2.503 344,393 +0.01(+0.51%)
Aug 15, 2016 2.520 2.543 2.478 2.490 353,239 -0.02(-0.67%)
Aug 12, 2016 2.488 2.535 2.467 2.507 309,158 +0.01(+0.59%)
Aug 11, 2016 2.421 2.499 2.418 2.492 785,979 +0.08(+3.33%)
Aug 10, 2016 2.488 2.488 2.389 2.412 676,555 -0.04(-1.72%)
Aug 09, 2016 2.465 2.484 2.414 2.454 382,945 +0.00(+0.09%)
Aug 08, 2016 2.486 2.486 2.447 2.452 322,795 -0.02(-0.94%)
Aug 05, 2016 2.446 2.488 2.421 2.476 450,913 +0.05(+2.27%)
Aug 04, 2016 2.431 2.459 2.421 2.421 284,849 -0.00(-0.17%)
Aug 03, 2016 2.416 2.454 2.416 2.425 413,497 -0.01(-0.26%)
Aug 02, 2016 2.433 2.480 2.429 2.431 322,289 +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.