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

Futurefuel Corp (NY: FF )

4.330 -0.040 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2015 2.301 2.301 2.247 2.253 357,679 -0.07(-3.09%)
Jan 29, 2015 2.260 2.348 2.247 2.325 563,294 +0.06(+2.72%)
Jan 28, 2015 2.370 2.376 2.260 2.264 427,430 -0.10(-4.33%)
Jan 27, 2015 2.321 2.383 2.321 2.366 408,307 +0.01(+0.44%)
Jan 26, 2015 2.374 2.409 2.317 2.356 553,915 -0.03(-1.12%)
Jan 23, 2015 2.440 2.440 2.376 2.383 225,712 -0.06(-2.35%)
Jan 22, 2015 2.374 2.454 2.348 2.440 448,918 +0.09(+3.66%)
Jan 21, 2015 2.346 2.407 2.342 2.354 279,213 -0.00(-0.17%)
Jan 20, 2015 2.399 2.415 2.317 2.358 574,477 -0.06(-2.46%)
Jan 16, 2015 2.411 2.473 2.369 2.417 852,437 -0.01(-0.25%)
Jan 15, 2015 2.487 2.502 2.403 2.424 459,818 -0.04(-1.75%)
Jan 14, 2015 2.434 2.481 2.391 2.467 435,507 -0.00(-0.08%)
Jan 13, 2015 2.477 2.532 2.415 2.469 677,630 +0.01(+0.59%)
Jan 12, 2015 2.485 2.502 2.424 2.454 397,802 -0.02(-0.91%)
Jan 09, 2015 2.540 2.540 2.461 2.477 394,574 -0.05(-2.11%)
Jan 08, 2015 2.499 2.563 2.491 2.530 506,730 +0.06(+2.32%)
Jan 07, 2015 2.489 2.514 2.442 2.473 557,359 +0.00(+0.00%)
Jan 06, 2015 2.549 2.567 2.442 2.473 642,472 -0.07(-2.74%)
Jan 05, 2015 2.637 2.654 2.493 2.543 591,868 -0.12(-4.39%)
Jan 02, 2015 2.670 2.700 2.567 2.659 681,342 -0.01(-0.38%)
Dec 31, 2014 2.719 2.670 2.670 2.670 582,802 -0.05(-1.81%)
Dec 30, 2014 2.676 2.748 2.676 2.719 580,129 +0.03(+0.99%)
Dec 29, 2014 2.666 2.715 2.661 2.692 345,867 +0.02(+0.84%)
Dec 26, 2014 2.705 2.743 2.666 2.670 301,028 -0.01(-0.53%)
Dec 24, 2014 2.647 2.684 2.684 2.684 442,832 +0.05(+1.79%)
Dec 23, 2014 2.713 2.735 2.625 2.637 688,306 -0.04(-1.53%)
Dec 22, 2014 2.707 2.723 2.571 2.678 1,676,446 -0.02(-0.76%)
Dec 19, 2014 2.635 2.705 2.602 2.698 2,163,211 +0.06(+2.41%)
Dec 18, 2014 2.623 2.664 2.564 2.635 1,025,010 +0.05(+1.90%)
Dec 17, 2014 2.420 2.592 2.391 2.586 751,463 +0.18(+7.59%)
Dec 16, 2014 2.299 2.428 2.278 2.403 1,161,937 +0.02(+0.86%)
Dec 15, 2014 2.442 2.481 2.360 2.383 817,713 -0.06(-2.27%)
Dec 12, 2014 2.514 2.528 2.411 2.438 968,344 -0.10(-3.96%)
Dec 11, 2014 2.477 2.582 2.477 2.538 593,702 +0.07(+2.74%)
Dec 10, 2014 2.596 2.602 2.469 2.471 915,867 -0.13(-5.12%)
Dec 09, 2014 2.432 2.604 2.424 2.604 714,915 +0.12(+4.87%)
Dec 08, 2014 2.477 2.534 2.467 2.483 795,537 -0.01(-0.25%)
Dec 05, 2014 2.417 2.510 2.417 2.489 600,115 +0.07(+2.79%)
Dec 04, 2014 2.512 2.512 2.397 2.422 1,127,037 -0.11(-4.37%)
Dec 03, 2014 2.350 2.553 2.317 2.532 2,474,066 +0.20(+8.43%)
Dec 02, 2014 2.292 2.387 2.264 2.335 1,642,327 +0.08(+3.73%)
Dec 01, 2014 2.282 2.286 2.167 2.251 1,033,208 -0.04(-1.61%)
Nov 28, 2014 2.424 2.424 2.288 2.288 431,990 -0.14(-5.66%)
Nov 26, 2014 2.403 2.426 2.426 2.426 475,995 +0.02(+0.85%)
Nov 25, 2014 2.474 2.486 2.401 2.405 531,228 -0.07(-2.87%)
Nov 24, 2014 2.464 2.486 2.452 2.476 457,324 +0.02(+0.91%)
Nov 21, 2014 2.484 2.488 2.450 2.454 700,728 -0.00(-0.08%)
Nov 20, 2014 2.450 2.470 2.438 2.456 590,370 -0.00(-0.08%)
Nov 19, 2014 2.490 2.509 2.417 2.458 646,335 -0.03(-1.14%)
Nov 18, 2014 2.482 2.497 2.448 2.486 863,374 +0.01(+0.41%)
Nov 17, 2014 2.519 2.519 2.448 2.476 575,451 -0.04(-1.77%)
Nov 14, 2014 2.472 2.531 2.444 2.521 845,322 +0.05(+1.97%)
Nov 13, 2014 2.537 2.558 2.468 2.472 806,124 -0.06(-2.56%)
Nov 12, 2014 2.529 2.543 2.519 2.537 754,623 +0.00(+0.00%)
Nov 11, 2014 2.649 2.657 2.516 2.537 995,977 -0.11(-4.21%)
Nov 10, 2014 2.750 2.761 2.622 2.649 603,796 -0.10(-3.48%)
Nov 07, 2014 2.669 2.797 2.639 2.744 972,983 +0.09(+3.21%)
Nov 06, 2014 2.628 2.659 2.584 2.659 808,326 +0.04(+1.47%)
Nov 05, 2014 2.663 2.663 2.602 2.620 482,707 -0.02(-0.69%)
Nov 04, 2014 2.649 2.683 2.582 2.639 621,267 -0.02(-0.91%)
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.