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

Futurefuel Corp (NY: FF )

4.355 -0.015 (-0.34%)
Streaming Delayed Price Updated: 3:20 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 (%)
Oct 31, 2013 3.427 3.448 3.374 3.378 3,506,421 +0.06(+1.93%)
Oct 30, 2013 3.363 3.372 3.308 3.314 1,358,489 -0.04(-1.10%)
Oct 29, 2013 3.390 3.401 3.337 3.351 997,398 -0.03(-0.86%)
Oct 28, 2013 3.396 3.454 3.330 3.380 1,151,317 -0.03(-0.80%)
Oct 25, 2013 3.638 3.648 3.392 3.407 545,020 -0.22(-6.00%)
Oct 24, 2013 3.485 3.634 3.466 3.625 465,282 +0.15(+4.36%)
Oct 23, 2013 3.557 3.580 3.451 3.473 633,730 -0.09(-2.40%)
Oct 22, 2013 3.586 3.640 3.551 3.559 496,776 -0.01(-0.22%)
Oct 21, 2013 3.658 3.704 3.557 3.566 623,948 -0.08(-2.23%)
Oct 18, 2013 3.514 3.663 3.502 3.648 649,392 +0.16(+4.74%)
Oct 17, 2013 3.487 3.524 3.471 3.483 626,788 -0.00(-0.06%)
Oct 16, 2013 3.444 3.502 3.440 3.485 530,971 +0.04(+1.18%)
Oct 15, 2013 3.442 3.452 3.413 3.444 508,764 +0.00(+0.00%)
Oct 14, 2013 3.444 3.454 3.425 3.444 417,915 +0.00(+0.00%)
Oct 11, 2013 3.469 3.493 3.424 3.444 463,793 -0.04(-1.22%)
Oct 10, 2013 3.481 3.502 3.462 3.487 325,561 +0.05(+1.58%)
Oct 09, 2013 3.382 3.467 3.367 3.433 292,964 +0.05(+1.49%)
Oct 08, 2013 3.462 3.481 3.368 3.382 323,716 -0.09(-2.46%)
Oct 07, 2013 3.530 3.539 3.467 3.467 219,056 -0.08(-2.14%)
Oct 04, 2013 3.489 3.564 3.477 3.543 334,271 +0.04(+1.22%)
Oct 03, 2013 3.524 3.530 3.431 3.500 406,860 -0.02(-0.44%)
Oct 02, 2013 3.530 3.535 3.504 3.516 428,573 -0.02(-0.60%)
Oct 01, 2013 3.493 3.584 3.483 3.537 505,151 +0.01(+0.39%)
Sep 27, 2013 3.516 3.561 3.516 3.524 517,319 -0.02(-0.44%)
Sep 26, 2013 3.592 3.652 3.539 3.539 950,762 -0.04(-1.03%)
Sep 25, 2013 3.551 3.597 3.547 3.576 580,204 +0.03(+0.82%)
Sep 24, 2013 3.535 3.601 3.511 3.547 642,682 +0.02(+0.55%)
Sep 23, 2013 3.512 3.539 3.481 3.528 434,443 +0.03(+0.83%)
Sep 20, 2013 3.522 3.561 3.498 3.498 1,455,816 -0.00(-0.11%)
Sep 19, 2013 3.603 3.623 3.493 3.502 735,556 -0.09(-2.38%)
Sep 18, 2013 3.493 3.590 3.483 3.588 794,338 +0.10(+3.01%)
Sep 17, 2013 3.504 3.512 3.471 3.483 614,311 -0.01(-0.28%)
Sep 16, 2013 3.469 3.559 3.415 3.493 1,143,360 +0.08(+2.27%)
Sep 13, 2013 3.297 3.483 3.277 3.415 1,180,430 +0.14(+4.20%)
Sep 12, 2013 3.361 3.386 3.277 3.277 437,653 -0.09(-2.65%)
Sep 11, 2013 3.301 3.396 3.283 3.367 503,229 +0.07(+2.06%)
Sep 10, 2013 3.376 3.423 3.264 3.299 812,639 -0.06(-1.73%)
Sep 09, 2013 3.250 3.370 3.241 3.357 637,610 +0.12(+3.72%)
Sep 06, 2013 3.312 3.312 3.208 3.237 771,946 -0.05(-1.53%)
Sep 05, 2013 3.301 3.318 3.263 3.287 429,557 -0.01(-0.29%)
Sep 04, 2013 3.250 3.318 3.250 3.297 1,179,476 +0.05(+1.61%)
Sep 03, 2013 3.182 3.271 3.165 3.244 811,582 +0.11(+3.59%)
Aug 30, 2013 3.262 3.279 3.132 3.132 602,534 -0.12(-3.64%)
Aug 29, 2013 3.225 3.315 3.221 3.250 519,901 +0.03(+0.96%)
Aug 28, 2013 3.215 3.250 3.213 3.219 362,836 -0.00(-0.06%)
Aug 27, 2013 3.223 3.294 3.209 3.221 611,339 -0.04(-1.12%)
Aug 26, 2013 3.231 3.267 3.219 3.258 447,237 +0.02(+0.54%)
Aug 23, 2013 3.242 3.271 3.200 3.240 520,277 -0.01(-0.30%)
Aug 22, 2013 3.202 3.285 3.188 3.250 443,154 +0.07(+2.18%)
Aug 21, 2013 3.186 3.238 3.152 3.181 566,734 -0.00(-0.12%)
Aug 20, 2013 3.150 3.248 3.150 3.184 775,969 +0.03(+1.10%)
Aug 19, 2013 3.146 3.192 3.146 3.150 577,633 +0.01(+0.18%)
Aug 16, 2013 3.134 3.204 3.134 3.144 806,297 -0.00(-0.12%)
Aug 15, 2013 3.204 3.229 3.134 3.148 766,029 -0.09(-2.91%)
Aug 14, 2013 3.325 3.340 3.236 3.242 700,019 -0.07(-2.21%)
Aug 13, 2013 3.317 3.364 3.298 3.315 676,415 +0.00(+0.06%)
Aug 12, 2013 3.354 3.433 3.310 3.314 1,125,837 +0.00(+0.00%)
Aug 09, 2013 3.213 3.474 3.213 3.314 2,590,553 +0.18(+5.78%)
Aug 08, 2013 3.051 3.144 3.032 3.132 894,490 +0.08(+2.78%)
Aug 07, 2013 3.059 3.059 3.026 3.048 266,773 -0.02(-0.57%)
Aug 06, 2013 3.080 3.113 3.059 3.065 337,598 -0.03(-1.00%)
Aug 05, 2013 3.036 3.096 3.036 3.096 471,309 +0.07(+2.16%)
Aug 02, 2013 3.032 3.045 3.013 3.030 260,626 -0.00(-0.13%)
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.