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

Futurefuel Corp (NY: FF )

4.360 +0.260 (+6.34%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Sep 30, 2014 2.499 2.509 2.407 2.413 1,146,666 -0.08(-3.25%)
Sep 29, 2014 2.545 2.566 2.491 2.494 591,351 -0.09(-3.38%)
Sep 26, 2014 2.523 2.598 2.513 2.582 1,070,940 +0.07(+2.75%)
Sep 25, 2014 2.578 2.588 2.494 2.513 571,525 -0.08(-2.90%)
Sep 24, 2014 2.501 2.606 2.501 2.588 1,023,026 +0.09(+3.74%)
Sep 23, 2014 2.515 2.527 2.478 2.494 821,870 -0.03(-1.13%)
Sep 22, 2014 2.454 2.535 2.444 2.523 847,485 +0.06(+2.39%)
Sep 19, 2014 2.561 2.581 2.432 2.464 2,174,338 -0.09(-3.65%)
Sep 18, 2014 2.584 2.602 2.557 2.557 835,414 -0.01(-0.55%)
Sep 17, 2014 2.632 2.645 2.563 2.572 951,024 -0.06(-2.46%)
Sep 16, 2014 2.675 2.675 2.632 2.637 878,357 -0.04(-1.44%)
Sep 15, 2014 2.693 2.697 2.641 2.675 840,992 -0.01(-0.45%)
Sep 12, 2014 2.744 2.744 2.675 2.687 567,795 -0.05(-1.85%)
Sep 11, 2014 2.762 2.787 2.730 2.738 533,706 -0.03(-1.24%)
Sep 10, 2014 2.724 2.780 2.722 2.773 613,502 +0.05(+2.02%)
Sep 09, 2014 2.803 2.837 2.718 2.718 954,222 -0.09(-3.04%)
Sep 08, 2014 2.785 2.848 2.762 2.803 748,361 +0.02(+0.66%)
Sep 05, 2014 2.750 2.825 2.718 2.785 1,178,164 +0.03(+1.11%)
Sep 04, 2014 2.811 2.848 2.747 2.754 823,200 -0.06(-2.02%)
Sep 03, 2014 2.850 2.876 2.783 2.811 1,510,276 -0.03(-1.07%)
Sep 02, 2014 2.829 2.858 2.801 2.842 683,986 +0.02(+0.57%)
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%)
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.