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

Futurefuel Corp (NY: FF )

5.620 -0.050 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2016 3.231 3.441 3.228 3.413 883,357 +0.18(+5.63%)
Jun 29, 2016 3.127 3.240 3.127 3.231 490,067 +0.15(+4.89%)
Jun 28, 2016 3.140 3.184 3.068 3.080 380,675 -0.01(-0.30%)
Jun 27, 2016 3.231 3.253 3.065 3.090 436,873 -0.18(-5.56%)
Jun 24, 2016 3.275 3.328 3.226 3.272 904,172 -0.14(-4.05%)
Jun 23, 2016 3.256 3.438 3.243 3.410 456,609 +0.18(+5.43%)
Jun 22, 2016 3.281 3.303 3.231 3.234 363,090 -0.03(-0.77%)
Jun 21, 2016 3.372 3.378 3.243 3.259 361,897 -0.09(-2.72%)
Jun 20, 2016 3.319 3.400 3.306 3.350 250,375 +0.07(+2.20%)
Jun 17, 2016 3.328 3.381 3.256 3.278 666,765 -0.06(-1.69%)
Jun 16, 2016 3.432 3.432 3.328 3.334 448,958 -0.11(-3.10%)
Jun 15, 2016 3.466 3.488 3.435 3.441 354,906 +0.00(+0.00%)
Jun 14, 2016 3.375 3.447 3.372 3.441 557,302 +0.06(+1.67%)
Jun 13, 2016 3.375 3.410 3.350 3.385 424,439 +0.03(+0.84%)
Jun 10, 2016 3.303 3.403 3.270 3.356 358,493 +0.04(+1.23%)
Jun 09, 2016 3.425 3.488 3.312 3.316 855,931 -0.11(-3.21%)
Jun 08, 2016 3.482 3.510 3.419 3.425 581,416 -0.04(-1.18%)
Jun 07, 2016 3.450 3.494 3.450 3.466 474,851 +0.01(+0.18%)
Jun 06, 2016 3.450 3.523 3.450 3.460 523,503 +0.00(+0.09%)
Jun 03, 2016 3.491 3.529 3.454 3.457 342,135 -0.05(-1.52%)
Jun 02, 2016 3.526 3.563 3.466 3.510 436,882 -0.02(-0.53%)
Jun 01, 2016 3.466 3.567 3.466 3.529 467,088 +0.04(+1.08%)
May 31, 2016 3.532 3.570 3.466 3.491 581,595 -0.03(-0.89%)
May 27, 2016 3.482 3.523 3.523 3.523 302,859 +0.04(+1.08%)
May 26, 2016 3.513 3.550 3.466 3.485 450,473 +0.00(+0.00%)
May 25, 2016 3.535 3.557 3.460 3.485 314,248 -0.05(-1.50%)
May 24, 2016 3.485 3.585 3.476 3.538 345,871 +0.08(+2.25%)
May 23, 2016 3.448 3.513 3.429 3.460 529,965 -0.00(-0.09%)
May 20, 2016 3.373 3.469 3.357 3.463 482,659 +0.11(+3.35%)
May 19, 2016 3.398 3.423 3.229 3.351 569,617 -0.04(-1.11%)
May 18, 2016 3.288 3.423 3.288 3.388 331,482 +0.09(+2.74%)
May 17, 2016 3.370 3.491 3.279 3.298 490,432 -0.09(-2.76%)
May 16, 2016 3.360 3.429 3.316 3.391 435,274 +0.04(+1.30%)
May 13, 2016 3.413 3.447 3.298 3.348 488,829 -0.07(-2.19%)
May 12, 2016 3.853 3.856 3.412 3.423 928,043 -0.44(-11.32%)
May 11, 2016 3.619 3.997 3.585 3.859 658,032 +0.29(+8.13%)
May 10, 2016 3.504 3.582 3.485 3.569 289,061 +0.06(+1.69%)
May 09, 2016 3.532 3.560 3.466 3.510 238,849 -0.03(-0.88%)
May 06, 2016 3.476 3.569 3.469 3.541 257,141 +0.05(+1.34%)
May 05, 2016 3.585 3.638 3.485 3.494 296,536 -0.07(-1.84%)
May 04, 2016 3.532 3.614 3.507 3.560 402,558 +0.02(+0.44%)
May 03, 2016 3.625 3.666 3.538 3.544 582,938 -0.12(-3.40%)
May 02, 2016 3.529 3.694 3.502 3.669 622,314 +0.16(+4.63%)
Apr 29, 2016 3.653 3.677 3.501 3.507 312,668 -0.15(-4.10%)
Apr 28, 2016 3.563 3.706 3.519 3.657 428,094 +0.11(+3.17%)
Apr 27, 2016 3.516 3.571 3.482 3.544 246,743 +0.02(+0.53%)
Apr 26, 2016 3.497 3.554 3.412 3.526 293,645 +0.02(+0.62%)
Apr 25, 2016 3.497 3.516 3.383 3.504 340,976 -0.01(-0.35%)
Apr 22, 2016 3.526 3.579 3.472 3.516 287,943 -0.01(-0.35%)
Apr 21, 2016 3.529 3.579 3.494 3.529 193,444 +0.01(+0.27%)
Apr 20, 2016 3.550 3.550 3.491 3.519 295,475 -0.00(-0.09%)
Apr 19, 2016 3.501 3.619 3.491 3.522 225,400 +0.04(+1.16%)
Apr 18, 2016 3.413 3.494 3.385 3.482 225,823 +0.07(+2.01%)
Apr 15, 2016 3.373 3.458 3.373 3.413 235,826 +0.03(+0.92%)
Apr 14, 2016 3.351 3.398 3.305 3.382 347,986 +0.02(+0.56%)
Apr 13, 2016 3.354 3.379 3.276 3.363 400,817 +0.04(+1.32%)
Apr 12, 2016 3.235 3.332 3.226 3.320 278,965 +0.11(+3.50%)
Apr 11, 2016 3.210 3.282 3.201 3.207 229,621 +0.01(+0.29%)
Apr 08, 2016 3.235 3.323 3.160 3.198 375,387 +0.01(+0.20%)
Apr 07, 2016 3.170 3.248 3.157 3.192 1,416,231 -0.01(-0.20%)
Apr 06, 2016 3.307 3.321 3.154 3.198 440,415 -0.10(-2.94%)
Apr 05, 2016 3.510 3.522 3.282 3.295 566,444 -0.23(-6.63%)
Apr 04, 2016 3.510 3.572 3.510 3.529 524,769 -0.01(-0.26%)
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.