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: 4:10 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, 2016 2.348 2.418 2.343 2.394 563,583 +0.05(+2.27%)
Sep 29, 2016 2.394 2.407 2.326 2.341 212,232 -0.04(-1.87%)
Sep 28, 2016 2.348 2.392 2.331 2.386 256,802 +0.04(+1.54%)
Sep 27, 2016 2.309 2.358 2.297 2.350 264,788 +0.04(+1.65%)
Sep 26, 2016 2.401 2.405 2.307 2.311 446,651 -0.09(-3.71%)
Sep 23, 2016 2.413 2.424 2.369 2.401 354,021 -0.02(-0.79%)
Sep 22, 2016 2.364 2.422 2.358 2.420 480,573 +0.08(+3.26%)
Sep 21, 2016 2.290 2.356 2.290 2.343 573,208 +0.05(+2.32%)
Sep 20, 2016 2.324 2.324 2.286 2.290 375,142 -0.03(-1.28%)
Sep 19, 2016 2.254 2.333 2.248 2.320 539,376 +0.08(+3.70%)
Sep 16, 2016 2.207 2.246 2.186 2.237 1,269,972 +0.02(+0.96%)
Sep 15, 2016 2.222 2.243 2.193 2.216 299,053 +0.00(+0.00%)
Sep 14, 2016 2.258 2.259 2.190 2.216 283,468 -0.03(-1.14%)
Sep 13, 2016 2.294 2.324 2.233 2.241 332,292 -0.09(-3.74%)
Sep 12, 2016 2.299 2.335 2.280 2.328 429,101 +0.02(+0.73%)
Sep 09, 2016 2.403 2.405 2.309 2.311 470,095 -0.10(-4.22%)
Sep 08, 2016 2.437 2.445 2.405 2.413 465,515 -0.02(-0.70%)
Sep 07, 2016 2.445 2.479 2.415 2.430 556,671 -0.02(-0.69%)
Sep 06, 2016 2.488 2.488 2.437 2.447 559,540 -0.04(-1.45%)
Sep 02, 2016 2.477 2.483 2.483 2.483 284,566 +0.03(+1.04%)
Sep 01, 2016 2.483 2.483 2.409 2.458 393,983 -0.02(-0.94%)
Aug 31, 2016 2.488 2.505 2.469 2.481 364,876 -0.02(-0.76%)
Aug 30, 2016 2.490 2.524 2.477 2.500 386,388 +0.00(+0.17%)
Aug 29, 2016 2.490 2.515 2.488 2.496 466,920 +0.00(+0.00%)
Aug 26, 2016 2.502 2.534 2.462 2.496 508,416 +0.00(+0.00%)
Aug 25, 2016 2.492 2.517 2.473 2.496 547,412 +0.00(+0.00%)
Aug 24, 2016 2.505 2.534 2.488 2.496 1,040,334 -0.01(-0.51%)
Aug 23, 2016 2.534 2.537 2.500 2.509 489,503 -0.01(-0.59%)
Aug 22, 2016 2.496 2.553 2.496 2.524 560,444 +0.03(+1.10%)
Aug 19, 2016 2.526 2.527 2.496 2.496 386,280 -0.03(-1.25%)
Aug 18, 2016 2.519 2.559 2.494 2.528 715,329 -0.01(-0.33%)
Aug 17, 2016 2.488 2.536 2.469 2.536 544,040 +0.04(+1.44%)
Aug 16, 2016 2.479 2.509 2.471 2.500 344,770 +0.01(+0.51%)
Aug 15, 2016 2.517 2.540 2.475 2.488 353,625 -0.02(-0.67%)
Aug 12, 2016 2.486 2.532 2.464 2.505 309,496 +0.01(+0.59%)
Aug 11, 2016 2.418 2.496 2.416 2.490 786,839 +0.08(+3.33%)
Aug 10, 2016 2.486 2.486 2.386 2.410 677,295 -0.04(-1.72%)
Aug 09, 2016 2.462 2.481 2.412 2.452 383,363 +0.00(+0.09%)
Aug 08, 2016 2.483 2.483 2.444 2.450 323,148 -0.02(-0.94%)
Aug 05, 2016 2.443 2.486 2.418 2.473 451,406 +0.05(+2.27%)
Aug 04, 2016 2.429 2.456 2.418 2.418 285,161 -0.00(-0.17%)
Aug 03, 2016 2.414 2.452 2.414 2.422 413,949 -0.01(-0.26%)
Aug 02, 2016 2.431 2.477 2.426 2.429 322,641 +0.00(+0.09%)
Aug 01, 2016 2.433 2.433 2.372 2.426 315,036 +0.01(+0.26%)
Jul 29, 2016 2.441 2.441 2.384 2.420 509,444 -0.02(-0.87%)
Jul 28, 2016 2.462 2.471 2.437 2.441 396,585 -0.03(-1.36%)
Jul 27, 2016 2.390 2.481 2.382 2.475 406,188 +0.10(+4.36%)
Jul 26, 2016 2.340 2.390 2.340 2.372 309,818 +0.03(+1.35%)
Jul 25, 2016 2.424 2.424 2.327 2.340 258,264 -0.08(-3.15%)
Jul 22, 2016 2.405 2.426 2.397 2.416 360,851 +0.01(+0.26%)
Jul 21, 2016 2.437 2.437 2.401 2.410 532,671 -0.01(-0.35%)
Jul 20, 2016 2.445 2.462 2.412 2.418 175,351 -0.01(-0.43%)
Jul 19, 2016 2.429 2.456 2.416 2.429 346,228 +0.00(+0.00%)
Jul 18, 2016 2.435 2.460 2.425 2.429 351,229 -0.01(-0.26%)
Jul 15, 2016 2.448 2.448 2.401 2.435 541,071 +0.01(+0.35%)
Jul 14, 2016 2.460 2.462 2.422 2.426 562,461 +0.00(+0.00%)
Jul 13, 2016 2.433 2.456 2.399 2.426 1,024,859 +0.01(+0.35%)
Jul 12, 2016 2.386 2.441 2.369 2.418 574,579 +0.05(+2.32%)
Jul 11, 2016 2.376 2.380 2.344 2.363 450,540 +0.00(+0.00%)
Jul 08, 2016 2.276 2.365 2.268 2.363 758,208 +0.10(+4.19%)
Jul 07, 2016 2.274 2.310 2.207 2.268 807,869 -0.02(-0.74%)
Jul 06, 2016 2.270 2.291 2.241 2.285 728,015 +0.01(+0.37%)
Jul 05, 2016 2.251 2.304 2.245 2.276 651,378 -0.00(-0.19%)
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.