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 (%)
Aug 31, 2016 2.490 2.507 2.471 2.484 364,477 -0.02(-0.76%)
Aug 30, 2016 2.492 2.526 2.480 2.503 385,966 +0.00(+0.17%)
Aug 29, 2016 2.492 2.518 2.490 2.499 466,409 +0.00(+0.00%)
Aug 26, 2016 2.505 2.537 2.465 2.499 507,860 +0.00(+0.00%)
Aug 25, 2016 2.495 2.520 2.476 2.499 546,814 +0.00(+0.00%)
Aug 24, 2016 2.507 2.537 2.490 2.499 1,039,198 -0.01(-0.51%)
Aug 23, 2016 2.537 2.540 2.503 2.512 488,968 -0.01(-0.59%)
Aug 22, 2016 2.499 2.556 2.499 2.526 559,832 +0.03(+1.10%)
Aug 19, 2016 2.528 2.530 2.499 2.499 385,858 -0.03(-1.25%)
Aug 18, 2016 2.522 2.562 2.497 2.531 714,548 -0.01(-0.33%)
Aug 17, 2016 2.490 2.539 2.471 2.539 543,446 +0.04(+1.44%)
Aug 16, 2016 2.482 2.512 2.473 2.503 344,393 +0.01(+0.51%)
Aug 15, 2016 2.520 2.543 2.478 2.490 353,239 -0.02(-0.67%)
Aug 12, 2016 2.488 2.535 2.467 2.507 309,158 +0.01(+0.59%)
Aug 11, 2016 2.421 2.499 2.418 2.492 785,979 +0.08(+3.33%)
Aug 10, 2016 2.488 2.488 2.389 2.412 676,555 -0.04(-1.72%)
Aug 09, 2016 2.465 2.484 2.414 2.454 382,945 +0.00(+0.09%)
Aug 08, 2016 2.486 2.486 2.447 2.452 322,795 -0.02(-0.94%)
Aug 05, 2016 2.446 2.488 2.421 2.476 450,913 +0.05(+2.27%)
Aug 04, 2016 2.431 2.459 2.421 2.421 284,849 -0.00(-0.17%)
Aug 03, 2016 2.416 2.454 2.416 2.425 413,497 -0.01(-0.26%)
Aug 02, 2016 2.433 2.480 2.429 2.431 322,289 +0.00(+0.09%)
Aug 01, 2016 2.435 2.435 2.374 2.429 314,692 +0.01(+0.26%)
Jul 29, 2016 2.444 2.444 2.387 2.423 508,887 -0.02(-0.87%)
Jul 28, 2016 2.465 2.473 2.440 2.444 396,151 -0.03(-1.36%)
Jul 27, 2016 2.393 2.484 2.385 2.478 405,744 +0.10(+4.36%)
Jul 26, 2016 2.342 2.393 2.342 2.374 309,479 +0.03(+1.35%)
Jul 25, 2016 2.427 2.427 2.330 2.342 257,981 -0.08(-3.15%)
Jul 22, 2016 2.408 2.429 2.399 2.418 360,457 +0.01(+0.26%)
Jul 21, 2016 2.440 2.440 2.404 2.412 532,089 -0.01(-0.35%)
Jul 20, 2016 2.448 2.465 2.414 2.421 175,160 -0.01(-0.43%)
Jul 19, 2016 2.431 2.459 2.418 2.431 345,850 +0.00(+0.00%)
Jul 18, 2016 2.438 2.463 2.428 2.431 350,845 -0.01(-0.26%)
Jul 15, 2016 2.450 2.450 2.404 2.438 540,480 +0.01(+0.35%)
Jul 14, 2016 2.463 2.465 2.425 2.429 561,847 +0.00(+0.00%)
Jul 13, 2016 2.435 2.459 2.402 2.429 1,023,739 +0.01(+0.35%)
Jul 12, 2016 2.389 2.444 2.372 2.421 573,951 +0.05(+2.32%)
Jul 11, 2016 2.378 2.383 2.347 2.366 450,048 +0.00(+0.00%)
Jul 08, 2016 2.279 2.368 2.271 2.366 757,380 +0.10(+4.19%)
Jul 07, 2016 2.277 2.313 2.209 2.271 806,986 -0.02(-0.74%)
Jul 06, 2016 2.273 2.294 2.243 2.287 727,220 +0.01(+0.37%)
Jul 05, 2016 2.254 2.306 2.247 2.279 650,666 -0.00(-0.19%)
Jul 01, 2016 2.313 2.283 2.283 2.283 549,652 -0.02(-0.74%)
Jun 30, 2016 2.177 2.319 2.175 2.300 1,310,694 +0.12(+5.63%)
Jun 29, 2016 2.108 2.184 2.108 2.177 727,144 +0.10(+4.89%)
Jun 28, 2016 2.116 2.146 2.068 2.076 564,831 -0.01(-0.30%)
Jun 27, 2016 2.177 2.192 2.065 2.082 648,216 -0.12(-5.56%)
Jun 24, 2016 2.207 2.243 2.174 2.205 1,341,577 -0.09(-4.05%)
Jun 23, 2016 2.194 2.317 2.186 2.298 677,501 +0.12(+5.43%)
Jun 22, 2016 2.211 2.226 2.177 2.180 538,739 -0.02(-0.77%)
Jun 21, 2016 2.273 2.277 2.186 2.197 536,970 -0.06(-2.72%)
Jun 20, 2016 2.237 2.292 2.228 2.258 371,497 +0.05(+2.20%)
Jun 17, 2016 2.243 2.279 2.194 2.209 989,322 -0.04(-1.69%)
Jun 16, 2016 2.313 2.313 2.243 2.247 666,148 -0.07(-3.10%)
Jun 15, 2016 2.336 2.351 2.315 2.319 526,597 +0.00(+0.00%)
Jun 14, 2016 2.275 2.323 2.273 2.319 826,905 +0.04(+1.67%)
Jun 13, 2016 2.275 2.298 2.258 2.281 629,768 +0.02(+0.84%)
Jun 10, 2016 2.226 2.294 2.204 2.262 531,918 +0.03(+1.23%)
Jun 09, 2016 2.309 2.351 2.232 2.235 1,270,000 -0.07(-3.21%)
Jun 08, 2016 2.347 2.366 2.304 2.309 862,684 -0.03(-1.18%)
Jun 07, 2016 2.325 2.355 2.325 2.336 704,567 +0.00(+0.18%)
Jun 06, 2016 2.325 2.374 2.325 2.332 776,755 +0.00(+0.09%)
Jun 03, 2016 2.353 2.378 2.328 2.330 507,648 -0.04(-1.52%)
Jun 02, 2016 2.376 2.402 2.336 2.366 648,230 -0.01(-0.53%)
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.