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

Futurefuel Corp (NY: FF )

5.119 -0.021 (-0.41%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 26, 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 (%)
Aug 29, 2014 2.845 2.822 2.822 2.822 514,437 -0.01(-0.36%)
Aug 28, 2014 2.782 2.838 2.776 2.832 587,721 +0.03(+1.16%)
Aug 27, 2014 2.792 2.837 2.784 2.800 798,336 +0.01(+0.29%)
Aug 26, 2014 2.794 2.858 2.780 2.792 974,929 -0.01(-0.29%)
Aug 25, 2014 2.876 2.878 2.764 2.800 1,241,965 -0.06(-2.25%)
Aug 22, 2014 2.778 2.882 2.766 2.864 1,371,732 +0.08(+2.74%)
Aug 21, 2014 2.750 2.814 2.683 2.788 2,291,497 +0.04(+1.39%)
Aug 20, 2014 2.836 2.836 2.748 2.750 1,592,534 -0.10(-3.53%)
Aug 19, 2014 2.870 2.908 2.838 2.850 948,760 -0.03(-0.91%)
Aug 18, 2014 2.870 2.904 2.848 2.876 1,020,099 +0.02(+0.77%)
Aug 15, 2014 2.904 2.931 2.846 2.854 1,113,766 -0.02(-0.70%)
Aug 14, 2014 2.856 2.898 2.818 2.874 1,352,110 +0.03(+0.99%)
Aug 13, 2014 2.858 2.888 2.834 2.846 1,014,243 -0.01(-0.49%)
Aug 12, 2014 3.017 3.029 2.846 2.860 2,525,832 -0.18(-6.07%)
Aug 11, 2014 2.894 3.049 2.890 3.045 1,540,991 +0.17(+6.02%)
Aug 08, 2014 2.995 2.995 2.681 2.872 3,009,650 -0.29(-9.04%)
Aug 07, 2014 3.262 3.272 3.132 3.158 668,853 -0.09(-2.66%)
Aug 06, 2014 3.140 3.282 3.140 3.244 393,315 +0.04(+1.19%)
Aug 05, 2014 3.208 3.266 3.176 3.206 492,479 -0.03(-0.93%)
Aug 04, 2014 3.168 3.264 3.154 3.236 686,794 +0.08(+2.55%)
Aug 01, 2014 3.168 3.228 3.136 3.156 943,357 -0.01(-0.38%)
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%)
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.