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

Futurefuel Corp (NY: FF )

4.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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, 2015 2.046 2.078 2.028 2.059 238,951 +0.02(+1.13%)
Sep 29, 2015 2.032 2.057 2.015 2.036 226,916 +0.01(+0.51%)
Sep 28, 2015 2.092 2.094 2.015 2.026 422,722 -0.09(-4.05%)
Sep 25, 2015 2.103 2.123 2.013 2.111 400,422 +0.03(+1.60%)
Sep 24, 2015 2.021 2.082 1.990 2.078 573,036 +0.04(+2.15%)
Sep 23, 2015 2.063 2.073 1.990 2.034 419,579 -0.02(-1.01%)
Sep 22, 2015 2.084 2.090 2.042 2.055 333,034 -0.04(-2.09%)
Sep 21, 2015 2.157 2.157 2.088 2.098 281,712 -0.04(-1.95%)
Sep 18, 2015 2.113 2.142 2.094 2.140 595,662 +0.00(+0.00%)
Sep 17, 2015 2.136 2.157 2.115 2.140 359,005 +0.01(+0.39%)
Sep 16, 2015 2.080 2.146 2.067 2.132 271,606 +0.06(+2.92%)
Sep 15, 2015 2.013 2.090 2.013 2.071 381,400 +0.06(+2.90%)
Sep 14, 2015 2.053 2.053 1.982 2.013 510,058 -0.04(-2.13%)
Sep 11, 2015 2.115 2.119 2.009 2.057 418,465 -0.07(-3.24%)
Sep 10, 2015 2.096 2.130 2.080 2.126 240,434 +0.03(+1.49%)
Sep 09, 2015 2.153 2.161 2.090 2.094 412,424 -0.04(-1.76%)
Sep 08, 2015 2.098 2.148 2.098 2.132 384,481 +0.07(+3.33%)
Sep 04, 2015 2.071 2.063 2.063 2.063 447,238 -0.03(-1.20%)
Sep 03, 2015 2.055 2.201 2.053 2.088 1,166,343 +0.04(+1.83%)
Sep 02, 2015 2.073 2.076 2.001 2.051 344,301 +0.02(+0.82%)
Sep 01, 2015 2.044 2.085 2.028 2.034 421,858 -0.07(-3.17%)
Aug 31, 2015 2.078 2.132 2.059 2.101 463,736 +0.02(+0.80%)
Aug 28, 2015 2.003 2.103 2.003 2.084 380,647 +0.07(+3.31%)
Aug 27, 2015 1.968 2.063 1.943 2.017 426,032 +0.06(+2.96%)
Aug 26, 2015 1.957 1.978 1.893 1.959 481,231 +0.03(+1.72%)
Aug 25, 2015 2.162 2.162 1.922 1.926 407,018 -0.17(-7.92%)
Aug 24, 2015 2.067 2.148 2.003 2.092 765,935 -0.07(-3.16%)
Aug 21, 2015 1.951 2.191 1.936 2.160 935,462 +0.17(+8.76%)
Aug 20, 2015 2.007 2.013 1.980 1.986 340,323 -0.04(-2.04%)
Aug 19, 2015 2.036 2.065 2.005 2.028 328,947 -0.03(-1.31%)
Aug 18, 2015 2.044 2.063 2.001 2.054 349,806 +0.01(+0.40%)
Aug 17, 2015 1.945 2.050 1.887 2.046 696,662 +0.10(+4.88%)
Aug 14, 2015 1.982 2.019 1.936 1.951 405,845 -0.03(-1.57%)
Aug 13, 2015 2.146 2.164 1.978 1.982 546,599 -0.17(-7.98%)
Aug 12, 2015 2.073 2.177 2.073 2.154 522,727 +0.05(+2.46%)
Aug 11, 2015 2.179 2.209 2.036 2.102 417,867 -0.18(-7.89%)
Aug 10, 2015 2.251 2.289 2.247 2.282 529,168 +0.03(+1.38%)
Aug 07, 2015 2.208 2.276 2.208 2.251 301,671 +0.02(+1.12%)
Aug 06, 2015 2.243 2.249 2.206 2.226 278,007 -0.02(-0.83%)
Aug 05, 2015 2.282 2.318 2.228 2.245 250,364 -0.05(-2.08%)
Aug 04, 2015 2.274 2.315 2.245 2.293 202,157 +0.01(+0.27%)
Aug 03, 2015 2.357 2.365 2.255 2.286 325,113 -0.08(-3.50%)
Jul 31, 2015 2.349 2.386 2.340 2.369 254,338 +0.01(+0.26%)
Jul 30, 2015 2.336 2.367 2.303 2.363 374,122 +0.02(+0.88%)
Jul 29, 2015 2.396 2.418 2.340 2.342 262,348 -0.06(-2.67%)
Jul 28, 2015 2.378 2.425 2.315 2.407 342,775 +0.03(+1.13%)
Jul 27, 2015 2.307 2.400 2.297 2.380 242,194 +0.02(+1.06%)
Jul 24, 2015 2.489 2.489 2.328 2.355 452,130 -0.14(-5.64%)
Jul 23, 2015 2.508 2.508 2.415 2.496 289,233 -0.01(-0.41%)
Jul 22, 2015 2.506 2.518 2.491 2.506 229,056 -0.02(-0.66%)
Jul 21, 2015 2.489 2.535 2.489 2.523 231,388 +0.03(+1.08%)
Jul 20, 2015 2.535 2.558 2.494 2.496 162,805 -0.05(-1.87%)
Jul 17, 2015 2.587 2.587 2.514 2.543 266,476 -0.05(-1.84%)
Jul 16, 2015 2.591 2.607 2.564 2.591 326,436 +0.01(+0.40%)
Jul 15, 2015 2.647 2.661 2.566 2.581 221,920 -0.07(-2.73%)
Jul 14, 2015 2.645 2.663 2.629 2.653 253,087 -0.00(-0.08%)
Jul 13, 2015 2.632 2.668 2.597 2.655 442,463 +0.04(+1.34%)
Jul 10, 2015 2.535 2.630 2.529 2.620 424,492 +0.08(+3.27%)
Jul 09, 2015 2.591 2.605 2.525 2.537 475,616 -0.01(-0.41%)
Jul 08, 2015 2.554 2.599 2.537 2.547 1,258,572 -0.03(-1.28%)
Jul 07, 2015 2.620 2.625 2.570 2.581 524,808 -0.03(-1.27%)
Jul 06, 2015 2.676 2.676 2.562 2.614 724,865 -0.10(-3.59%)
Jul 02, 2015 2.738 2.711 2.711 2.711 356,339 -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.