Skip to main content

Futurefuel Corp (NY: FF )

4.620 +0.060 (+1.32%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 2.848 2.825 2.825 2.825 513,875 -0.01(-0.36%)
Aug 28, 2014 2.785 2.842 2.779 2.835 587,079 +0.03(+1.16%)
Aug 27, 2014 2.795 2.840 2.787 2.803 797,464 +0.01(+0.29%)
Aug 26, 2014 2.797 2.861 2.783 2.795 973,864 -0.01(-0.29%)
Aug 25, 2014 2.879 2.881 2.767 2.803 1,240,608 -0.06(-2.25%)
Aug 22, 2014 2.781 2.885 2.769 2.867 1,370,233 +0.08(+2.74%)
Aug 21, 2014 2.753 2.817 2.686 2.791 2,288,994 +0.04(+1.39%)
Aug 20, 2014 2.839 2.839 2.751 2.753 1,590,794 -0.10(-3.53%)
Aug 19, 2014 2.873 2.912 2.841 2.853 947,723 -0.03(-0.91%)
Aug 18, 2014 2.873 2.908 2.851 2.879 1,018,984 +0.02(+0.77%)
Aug 15, 2014 2.908 2.934 2.849 2.857 1,112,549 -0.02(-0.70%)
Aug 14, 2014 2.859 2.902 2.821 2.877 1,350,633 +0.03(+0.99%)
Aug 13, 2014 2.861 2.892 2.837 2.849 1,013,135 -0.01(-0.49%)
Aug 12, 2014 3.020 3.032 2.849 2.863 2,523,072 -0.19(-6.07%)
Aug 11, 2014 2.898 3.052 2.894 3.048 1,539,308 +0.17(+6.02%)
Aug 08, 2014 2.998 2.998 2.684 2.875 3,006,362 -0.29(-9.04%)
Aug 07, 2014 3.266 3.276 3.135 3.161 668,123 -0.09(-2.66%)
Aug 06, 2014 3.143 3.286 3.143 3.248 392,885 +0.04(+1.19%)
Aug 05, 2014 3.211 3.270 3.179 3.209 491,941 -0.03(-0.93%)
Aug 04, 2014 3.171 3.268 3.157 3.240 686,043 +0.08(+2.55%)
Aug 01, 2014 3.171 3.232 3.139 3.159 942,326 -0.01(-0.38%)
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%)
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.