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

Futurefuel Corp (NY: FF )

4.700 +0.080 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 3.216 3.246 3.133 3.168 830,894 -0.09(-2.78%)
Jul 30, 2014 3.220 3.279 3.210 3.258 585,947 +0.05(+1.50%)
Jul 29, 2014 3.170 3.254 3.166 3.210 535,271 +0.05(+1.66%)
Jul 28, 2014 3.214 3.216 3.115 3.158 915,232 -0.06(-1.81%)
Jul 25, 2014 3.204 3.238 3.202 3.216 522,743 -0.00(-0.12%)
Jul 24, 2014 3.294 3.306 3.216 3.220 460,305 -0.06(-1.78%)
Jul 23, 2014 3.316 3.327 3.272 3.278 318,827 -0.02(-0.61%)
Jul 22, 2014 3.270 3.316 3.240 3.298 309,279 +0.05(+1.48%)
Jul 21, 2014 3.276 3.276 3.226 3.250 648,565 -0.05(-1.40%)
Jul 18, 2014 3.252 3.306 3.242 3.296 609,793 +0.04(+1.23%)
Jul 17, 2014 3.270 3.316 3.244 3.256 509,544 -0.03(-1.04%)
Jul 16, 2014 3.272 3.327 3.246 3.290 785,998 +0.05(+1.43%)
Jul 15, 2014 3.318 3.331 3.210 3.244 1,005,472 -0.06(-1.94%)
Jul 14, 2014 3.228 3.323 3.220 3.308 683,520 +0.12(+3.85%)
Jul 11, 2014 3.234 3.250 3.184 3.186 840,909 -0.06(-1.74%)
Jul 10, 2014 3.278 3.296 3.232 3.242 898,093 -0.06(-1.83%)
Jul 09, 2014 3.337 3.359 3.280 3.302 1,222,398 -0.02(-0.48%)
Jul 08, 2014 3.369 3.377 3.272 3.318 2,470,946 -0.06(-1.90%)
Jul 07, 2014 3.443 3.443 3.327 3.383 839,973 -0.07(-2.04%)
Jul 03, 2014 3.439 3.453 3.453 3.453 498,012 +0.03(+0.94%)
Jul 02, 2014 3.413 3.465 3.405 3.421 694,853 +0.01(+0.24%)
Jul 01, 2014 3.347 3.459 3.347 3.413 1,173,547 +0.08(+2.35%)
Jun 30, 2014 3.302 3.345 3.282 3.335 1,322,264 +0.02(+0.67%)
Jun 27, 2014 3.294 3.327 3.276 3.312 1,017,158 -0.00(-0.12%)
Jun 26, 2014 3.341 3.357 3.278 3.316 523,798 -0.02(-0.60%)
Jun 25, 2014 3.314 3.343 3.284 3.337 466,579 +0.01(+0.24%)
Jun 24, 2014 3.359 3.403 3.316 3.329 724,654 -0.04(-1.31%)
Jun 23, 2014 3.393 3.393 3.355 3.373 601,365 -0.01(-0.36%)
Jun 20, 2014 3.349 3.403 3.333 3.385 1,238,249 +0.04(+1.20%)
Jun 19, 2014 3.393 3.399 3.300 3.345 1,054,815 -0.04(-1.31%)
Jun 18, 2014 3.391 3.413 3.341 3.389 626,997 +0.01(+0.18%)
Jun 17, 2014 3.369 3.439 3.349 3.383 754,361 +0.00(+0.06%)
Jun 16, 2014 3.361 3.395 3.333 3.381 644,231 +0.02(+0.72%)
Jun 13, 2014 3.367 3.368 3.321 3.357 621,719 +0.01(+0.30%)
Jun 12, 2014 3.351 3.401 3.335 3.347 638,540 -0.02(-0.48%)
Jun 11, 2014 3.383 3.405 3.345 3.363 914,481 -0.04(-1.18%)
Jun 10, 2014 3.403 3.407 3.357 3.403 916,949 -0.00(-0.12%)
Jun 06, 2014 3.403 3.435 3.383 3.407 587,102 +0.03(+0.89%)
Jun 05, 2014 3.357 3.401 3.280 3.377 894,222 +0.03(+1.02%)
Jun 04, 2014 3.316 3.377 3.276 3.343 768,714 +0.02(+0.54%)
Jun 03, 2014 3.331 3.353 3.258 3.325 1,098,606 -0.02(-0.54%)
Jun 02, 2014 3.465 3.465 3.318 3.343 1,329,881 -0.11(-3.20%)
May 30, 2014 3.483 3.489 3.425 3.453 1,204,701 -0.03(-0.75%)
May 29, 2014 3.493 3.501 3.460 3.479 1,222,204 +0.01(+0.17%)
May 28, 2014 3.437 3.503 3.435 3.473 1,274,356 +0.03(+0.81%)
May 27, 2014 3.336 3.453 3.320 3.445 1,858,832 +0.12(+3.73%)
May 23, 2014 3.256 3.322 3.322 3.322 737,427 +0.06(+1.84%)
May 22, 2014 3.232 3.262 3.218 3.262 598,899 +0.04(+1.18%)
May 21, 2014 3.184 3.244 3.176 3.224 1,779,754 +0.04(+1.25%)
May 20, 2014 3.232 3.248 3.152 3.184 1,494,227 -0.05(-1.42%)
May 19, 2014 3.238 3.262 3.206 3.230 1,986,865 -0.03(-1.04%)
May 16, 2014 3.274 3.316 3.222 3.264 1,396,137 +0.02(+0.49%)
May 15, 2014 3.252 3.266 3.172 3.248 1,249,523 -0.03(-0.79%)
May 14, 2014 3.349 3.361 3.262 3.274 1,587,623 -0.11(-3.13%)
May 13, 2014 3.457 3.479 3.340 3.379 2,309,610 -0.07(-1.97%)
May 12, 2014 3.262 3.487 3.256 3.447 3,015,667 +0.19(+5.95%)
May 09, 2014 3.531 3.547 3.152 3.254 7,398,535 -0.80(-19.74%)
May 08, 2014 4.136 4.185 4.014 4.054 1,669,676 -0.09(-2.26%)
May 07, 2014 4.192 4.236 4.044 4.148 1,716,312 -0.02(-0.57%)
May 06, 2014 4.264 4.282 4.172 4.172 1,277,197 -0.11(-2.52%)
May 05, 2014 4.140 4.316 4.082 4.280 1,686,810 +0.14(+3.33%)
May 02, 2014 4.114 4.172 4.072 4.142 979,981 +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.