Skip to main content

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

Historical Prices

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.