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 (%)
Jul 31, 2014 3.220 3.250 3.136 3.171 829,986 -0.09(-2.78%)
Jul 30, 2014 3.224 3.283 3.213 3.262 585,307 +0.05(+1.50%)
Jul 29, 2014 3.173 3.258 3.169 3.213 534,686 +0.05(+1.66%)
Jul 28, 2014 3.217 3.220 3.119 3.161 914,233 -0.06(-1.81%)
Jul 25, 2014 3.207 3.242 3.205 3.220 522,172 -0.00(-0.13%)
Jul 24, 2014 3.298 3.310 3.220 3.224 459,802 -0.06(-1.78%)
Jul 23, 2014 3.320 3.330 3.276 3.282 318,478 -0.02(-0.61%)
Jul 22, 2014 3.274 3.320 3.244 3.302 308,942 +0.05(+1.48%)
Jul 21, 2014 3.280 3.280 3.230 3.254 647,856 -0.05(-1.40%)
Jul 18, 2014 3.256 3.310 3.246 3.300 609,127 +0.04(+1.23%)
Jul 17, 2014 3.274 3.320 3.248 3.260 508,987 -0.03(-1.04%)
Jul 16, 2014 3.276 3.330 3.250 3.294 785,139 +0.05(+1.43%)
Jul 15, 2014 3.322 3.334 3.213 3.248 1,004,373 -0.06(-1.94%)
Jul 14, 2014 3.232 3.326 3.224 3.312 682,773 +0.12(+3.85%)
Jul 11, 2014 3.238 3.254 3.187 3.189 839,990 -0.06(-1.74%)
Jul 10, 2014 3.282 3.300 3.236 3.246 897,112 -0.06(-1.83%)
Jul 09, 2014 3.340 3.362 3.284 3.306 1,221,063 -0.02(-0.48%)
Jul 08, 2014 3.372 3.380 3.276 3.322 2,468,246 -0.06(-1.90%)
Jul 07, 2014 3.447 3.447 3.330 3.387 839,056 -0.07(-2.04%)
Jul 03, 2014 3.443 3.457 3.457 3.457 497,468 +0.03(+0.94%)
Jul 02, 2014 3.417 3.469 3.409 3.425 694,094 +0.01(+0.24%)
Jul 01, 2014 3.350 3.463 3.350 3.417 1,172,265 +0.08(+2.35%)
Jun 30, 2014 3.306 3.348 3.286 3.338 1,320,820 +0.02(+0.67%)
Jun 27, 2014 3.298 3.330 3.280 3.316 1,016,047 -0.00(-0.12%)
Jun 26, 2014 3.344 3.360 3.282 3.320 523,226 -0.02(-0.60%)
Jun 25, 2014 3.318 3.346 3.288 3.340 466,069 +0.01(+0.24%)
Jun 24, 2014 3.362 3.407 3.320 3.332 723,863 -0.04(-1.31%)
Jun 23, 2014 3.397 3.397 3.358 3.376 600,708 -0.01(-0.36%)
Jun 20, 2014 3.352 3.407 3.336 3.389 1,236,896 +0.04(+1.20%)
Jun 19, 2014 3.397 3.403 3.304 3.348 1,053,663 -0.04(-1.30%)
Jun 18, 2014 3.395 3.417 3.344 3.393 626,312 +0.01(+0.18%)
Jun 17, 2014 3.372 3.443 3.352 3.387 753,537 +0.00(+0.06%)
Jun 16, 2014 3.364 3.399 3.336 3.385 643,527 +0.02(+0.72%)
Jun 13, 2014 3.370 3.372 3.324 3.360 621,040 +0.01(+0.30%)
Jun 12, 2014 3.354 3.405 3.338 3.350 637,842 -0.02(-0.48%)
Jun 11, 2014 3.387 3.409 3.348 3.366 913,482 -0.04(-1.18%)
Jun 10, 2014 3.407 3.411 3.360 3.407 915,947 -0.00(-0.12%)
Jun 06, 2014 3.407 3.439 3.387 3.411 586,460 +0.03(+0.89%)
Jun 05, 2014 3.360 3.405 3.284 3.380 893,245 +0.03(+1.02%)
Jun 04, 2014 3.320 3.380 3.280 3.346 767,875 +0.02(+0.54%)
Jun 03, 2014 3.334 3.356 3.262 3.328 1,097,406 -0.02(-0.54%)
Jun 02, 2014 3.469 3.469 3.322 3.346 1,328,428 -0.11(-3.20%)
May 30, 2014 3.487 3.493 3.429 3.457 1,203,385 -0.03(-0.75%)
May 29, 2014 3.497 3.505 3.463 3.483 1,220,869 +0.01(+0.17%)
May 28, 2014 3.441 3.507 3.439 3.477 1,272,964 +0.03(+0.81%)
May 27, 2014 3.339 3.457 3.323 3.449 1,856,802 +0.12(+3.73%)
May 23, 2014 3.259 3.325 3.325 3.325 736,621 +0.06(+1.84%)
May 22, 2014 3.235 3.265 3.221 3.265 598,244 +0.04(+1.18%)
May 21, 2014 3.187 3.247 3.179 3.227 1,777,810 +0.04(+1.25%)
May 20, 2014 3.235 3.251 3.155 3.187 1,492,594 -0.05(-1.42%)
May 19, 2014 3.241 3.265 3.209 3.233 1,984,694 -0.03(-1.04%)
May 16, 2014 3.277 3.319 3.225 3.267 1,394,611 +0.02(+0.49%)
May 15, 2014 3.255 3.269 3.175 3.251 1,248,158 -0.03(-0.79%)
May 14, 2014 3.353 3.365 3.265 3.277 1,585,888 -0.11(-3.13%)
May 13, 2014 3.461 3.483 3.343 3.383 2,307,087 -0.07(-1.97%)
May 12, 2014 3.265 3.491 3.259 3.451 3,012,372 +0.19(+5.95%)
May 09, 2014 3.535 3.551 3.155 3.257 7,390,452 -0.80(-19.74%)
May 08, 2014 4.141 4.190 4.019 4.059 1,667,852 -0.09(-2.26%)
May 07, 2014 4.196 4.240 4.049 4.152 1,714,436 -0.02(-0.57%)
May 06, 2014 4.268 4.286 4.176 4.176 1,275,801 -0.11(-2.52%)
May 05, 2014 4.144 4.320 4.087 4.284 1,684,967 +0.14(+3.33%)
May 02, 2014 4.119 4.176 4.077 4.146 978,911 +0.04(+0.97%)
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.