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

Futurefuel Corp (NY: FF )

4.365 +0.265 (+6.46%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 4, 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 (%)
May 29, 2015 2.433 2.487 2.347 2.485 1,160,216 +0.08(+3.27%)
May 28, 2015 2.386 2.411 2.382 2.407 210,607 +0.01(+0.52%)
May 27, 2015 2.380 2.400 2.353 2.394 441,620 +0.02(+0.69%)
May 26, 2015 2.394 2.423 2.329 2.378 585,114 -0.03(-1.20%)
May 22, 2015 2.431 2.407 2.407 2.407 268,398 -0.02(-1.02%)
May 21, 2015 2.435 2.458 2.417 2.431 390,590 +0.00(+0.00%)
May 20, 2015 2.369 2.435 2.334 2.431 627,431 +0.07(+2.97%)
May 19, 2015 2.277 2.367 2.268 2.361 956,169 +0.09(+3.80%)
May 18, 2015 2.306 2.315 2.248 2.275 810,738 -0.03(-1.34%)
May 15, 2015 2.285 2.312 2.242 2.306 280,401 +0.03(+1.27%)
May 14, 2015 2.320 2.324 2.217 2.277 374,404 -0.02(-1.07%)
May 13, 2015 2.221 2.330 2.205 2.301 528,143 +0.10(+4.59%)
May 12, 2015 2.067 2.223 2.064 2.200 567,005 +0.07(+3.39%)
May 11, 2015 2.130 2.188 2.116 2.128 574,096 +0.00(+0.10%)
May 08, 2015 2.178 2.196 2.110 2.126 431,796 -0.04(-1.81%)
May 07, 2015 2.149 2.178 2.102 2.165 512,898 +0.01(+0.48%)
May 06, 2015 2.149 2.175 2.116 2.155 483,311 +0.02(+0.87%)
May 05, 2015 2.176 2.205 2.120 2.137 313,968 -0.05(-2.17%)
May 04, 2015 2.178 2.244 2.176 2.184 417,449 +0.02(+0.76%)
May 01, 2015 2.244 2.261 2.155 2.168 500,546 -0.07(-3.22%)
Apr 30, 2015 2.303 2.303 2.221 2.240 513,112 -0.06(-2.69%)
Apr 29, 2015 2.369 2.380 2.297 2.301 337,546 -0.09(-3.62%)
Apr 28, 2015 2.318 2.398 2.318 2.388 426,030 +0.07(+3.21%)
Apr 27, 2015 2.318 2.384 2.308 2.314 448,885 +0.01(+0.45%)
Apr 24, 2015 2.297 2.328 2.285 2.303 301,446 +0.01(+0.27%)
Apr 23, 2015 2.314 2.349 2.291 2.297 286,579 -0.02(-0.71%)
Apr 22, 2015 2.256 2.334 2.233 2.314 308,114 +0.07(+3.03%)
Apr 21, 2015 2.262 2.299 2.229 2.246 321,564 -0.01(-0.37%)
Apr 20, 2015 2.229 2.295 2.229 2.254 395,468 +0.03(+1.39%)
Apr 17, 2015 2.194 2.242 2.180 2.223 407,024 +0.01(+0.47%)
Apr 16, 2015 2.221 2.256 2.207 2.213 505,574 -0.01(-0.46%)
Apr 15, 2015 2.236 2.277 2.219 2.223 957,072 -0.00(-0.09%)
Apr 14, 2015 2.240 2.264 2.219 2.225 513,219 -0.01(-0.64%)
Apr 13, 2015 2.238 2.266 2.231 2.240 434,645 +0.00(+0.09%)
Apr 10, 2015 2.248 2.282 2.211 2.238 871,165 -0.01(-0.46%)
Apr 09, 2015 2.293 2.306 2.238 2.248 597,592 -0.05(-1.98%)
Apr 08, 2015 2.262 2.407 2.262 2.293 1,156,536 +0.04(+1.55%)
Apr 07, 2015 2.194 2.283 2.194 2.258 575,839 +0.07(+3.20%)
Apr 06, 2015 2.172 2.233 2.165 2.188 499,978 +0.01(+0.28%)
Apr 02, 2015 2.172 2.182 2.182 2.182 576,596 +0.00(+0.19%)
Apr 01, 2015 2.100 2.182 2.100 2.178 546,863 +0.06(+2.92%)
Mar 31, 2015 2.120 2.126 2.048 2.116 724,929 -0.01(-0.68%)
Mar 30, 2015 2.248 2.248 2.087 2.130 964,153 -0.10(-4.44%)
Mar 27, 2015 2.382 2.388 2.190 2.229 974,204 -0.22(-9.15%)
Mar 26, 2015 2.392 2.466 2.371 2.454 650,636 -0.12(-4.80%)
Mar 25, 2015 2.650 2.650 2.565 2.578 461,975 -0.05(-2.04%)
Mar 24, 2015 2.598 2.641 2.557 2.631 601,999 -0.01(-0.23%)
Mar 23, 2015 2.542 2.639 2.542 2.637 634,780 +0.09(+3.39%)
Mar 20, 2015 2.578 2.596 2.534 2.551 928,950 -0.02(-0.64%)
Mar 19, 2015 2.547 2.592 2.524 2.567 454,127 -0.01(-0.40%)
Mar 18, 2015 2.450 2.592 2.450 2.578 775,667 +0.13(+5.48%)
Mar 17, 2015 2.477 2.505 2.431 2.444 728,617 -0.07(-2.87%)
Mar 16, 2015 2.621 2.648 2.487 2.516 976,185 -0.10(-3.93%)
Mar 13, 2015 2.641 2.681 2.499 2.619 937,604 +0.15(+6.27%)
Mar 12, 2015 2.400 2.470 2.382 2.464 387,018 +0.08(+3.55%)
Mar 11, 2015 2.341 2.384 2.320 2.380 419,541 +0.04(+1.67%)
Mar 10, 2015 2.427 2.427 2.322 2.341 381,941 -0.11(-4.62%)
Mar 09, 2015 2.429 2.456 2.390 2.454 268,903 +0.03(+1.36%)
Mar 06, 2015 2.454 2.479 2.407 2.421 339,347 -0.06(-2.57%)
Mar 05, 2015 2.516 2.518 2.458 2.485 209,637 -0.03(-1.31%)
Mar 04, 2015 2.452 2.526 2.454 2.518 380,349 +0.06(+2.60%)
Mar 03, 2015 2.501 2.510 2.452 2.454 224,862 -0.06(-2.38%)
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.