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

Futurefuel Corp (NY: FF )

4.300 +0.020 (+0.47%)
Streaming Delayed Price Updated: 11:48 AM 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 (%)
May 31, 2016 2.415 2.441 2.370 2.387 850,503 -0.02(-0.89%)
May 27, 2016 2.381 2.409 2.409 2.409 442,890 +0.03(+1.08%)
May 26, 2016 2.402 2.428 2.370 2.383 658,755 +0.00(+0.00%)
May 25, 2016 2.417 2.432 2.366 2.383 459,545 -0.04(-1.50%)
May 24, 2016 2.383 2.451 2.377 2.419 505,789 +0.05(+2.25%)
May 23, 2016 2.357 2.402 2.345 2.366 775,001 -0.00(-0.09%)
May 20, 2016 2.306 2.372 2.296 2.368 705,823 +0.08(+3.35%)
May 19, 2016 2.323 2.340 2.208 2.291 832,987 -0.03(-1.10%)
May 18, 2016 2.249 2.340 2.249 2.317 484,748 +0.06(+2.74%)
May 17, 2016 2.304 2.387 2.242 2.255 717,190 -0.06(-2.76%)
May 16, 2016 2.298 2.345 2.268 2.319 636,528 +0.03(+1.30%)
May 13, 2016 2.334 2.357 2.255 2.289 714,846 -0.05(-2.19%)
May 12, 2016 2.635 2.637 2.333 2.340 1,357,135 -0.30(-11.32%)
May 11, 2016 2.475 2.733 2.451 2.639 962,282 +0.20(+8.13%)
May 10, 2016 2.396 2.449 2.383 2.441 422,713 +0.04(+1.69%)
May 09, 2016 2.415 2.434 2.370 2.400 349,284 -0.02(-0.88%)
May 06, 2016 2.377 2.441 2.372 2.421 376,033 +0.03(+1.34%)
May 05, 2016 2.451 2.488 2.383 2.389 433,643 -0.04(-1.84%)
May 04, 2016 2.415 2.472 2.398 2.434 588,686 +0.01(+0.44%)
May 03, 2016 2.479 2.507 2.419 2.424 852,467 -0.09(-3.40%)
May 02, 2016 2.413 2.526 2.395 2.509 910,049 +0.11(+4.63%)
Apr 29, 2016 2.498 2.514 2.394 2.398 457,234 -0.10(-4.10%)
Apr 28, 2016 2.436 2.535 2.407 2.500 626,029 +0.08(+3.17%)
Apr 27, 2016 2.404 2.442 2.381 2.424 360,828 +0.01(+0.53%)
Apr 26, 2016 2.392 2.430 2.333 2.411 429,416 +0.01(+0.62%)
Apr 25, 2016 2.392 2.404 2.313 2.396 498,631 -0.01(-0.35%)
Apr 22, 2016 2.411 2.447 2.375 2.404 421,077 -0.01(-0.35%)
Apr 21, 2016 2.413 2.447 2.389 2.413 282,885 +0.01(+0.27%)
Apr 20, 2016 2.428 2.428 2.387 2.407 432,092 -0.00(-0.09%)
Apr 19, 2016 2.394 2.475 2.387 2.409 329,616 +0.03(+1.17%)
Apr 18, 2016 2.334 2.389 2.315 2.381 330,235 +0.05(+2.01%)
Apr 15, 2016 2.306 2.365 2.306 2.334 344,864 +0.02(+0.92%)
Apr 14, 2016 2.291 2.323 2.260 2.313 508,882 +0.01(+0.56%)
Apr 13, 2016 2.293 2.311 2.240 2.300 586,141 +0.03(+1.32%)
Apr 12, 2016 2.212 2.279 2.206 2.270 407,948 +0.08(+3.50%)
Apr 11, 2016 2.195 2.244 2.189 2.193 335,789 +0.01(+0.29%)
Apr 08, 2016 2.212 2.272 2.161 2.187 548,953 +0.00(+0.20%)
Apr 07, 2016 2.168 2.221 2.159 2.183 2,071,045 -0.00(-0.20%)
Apr 06, 2016 2.261 2.271 2.157 2.187 644,046 -0.07(-2.94%)
Apr 05, 2016 2.400 2.409 2.244 2.253 828,346 -0.16(-6.63%)
Apr 04, 2016 2.400 2.443 2.400 2.413 767,404 -0.01(-0.26%)
Apr 01, 2016 2.494 2.505 2.404 2.419 611,424 -0.10(-3.82%)
Mar 31, 2016 2.451 2.545 2.449 2.515 1,527,219 +0.06(+2.52%)
Mar 30, 2016 2.451 2.505 2.428 2.454 508,085 +0.00(+0.17%)
Mar 29, 2016 2.421 2.483 2.383 2.449 576,518 +0.02(+0.70%)
Mar 28, 2016 2.520 2.532 2.428 2.432 449,716 -0.09(-3.55%)
Mar 24, 2016 2.473 2.522 2.522 2.522 379,661 +0.04(+1.63%)
Mar 23, 2016 2.483 2.507 2.439 2.481 558,187 +0.00(+0.17%)
Mar 22, 2016 2.475 2.496 2.434 2.477 359,694 -0.03(-1.02%)
Mar 21, 2016 2.507 2.522 2.407 2.503 627,468 -0.01(-0.59%)
Mar 18, 2016 2.633 2.633 2.466 2.518 958,678 -0.10(-3.83%)
Mar 17, 2016 2.537 2.631 2.496 2.618 399,521 +0.08(+3.11%)
Mar 16, 2016 2.507 2.569 2.462 2.539 391,051 +0.03(+1.36%)
Mar 15, 2016 2.592 2.592 2.498 2.505 512,262 -0.09(-3.45%)
Mar 14, 2016 2.731 2.739 2.579 2.594 778,090 -0.16(-5.81%)
Mar 11, 2016 3.012 3.087 2.720 2.754 925,727 -0.26(-8.57%)
Mar 10, 2016 3.087 3.087 2.968 3.012 468,952 -0.05(-1.67%)
Mar 09, 2016 3.032 3.158 2.989 3.064 612,905 +0.05(+1.77%)
Mar 08, 2016 3.066 3.102 3.006 3.010 493,274 -0.09(-2.96%)
Mar 07, 2016 2.906 3.102 2.896 3.102 508,395 +0.19(+6.60%)
Mar 04, 2016 2.891 2.959 2.848 2.910 331,547 +0.03(+0.96%)
Mar 03, 2016 2.825 2.891 2.777 2.882 323,485 +0.07(+2.35%)
Mar 02, 2016 2.825 2.848 2.776 2.816 386,997 -0.02(-0.68%)
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.