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

Futurefuel Corp (NY: FF )

4.610 +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 29, 2013 3.273 3.328 3.257 3.314 337,255 +0.06(+1.83%)
Nov 27, 2013 3.308 3.378 3.243 3.255 1,054,394 -0.05(-1.38%)
Nov 26, 2013 3.293 3.339 3.237 3.301 1,390,555 +0.00(+0.06%)
Nov 25, 2013 3.260 3.334 3.260 3.299 1,032,721 +0.05(+1.49%)
Nov 22, 2013 3.240 3.266 3.172 3.250 862,805 +0.02(+0.66%)
Nov 21, 2013 3.171 3.271 3.157 3.229 1,474,833 +0.10(+3.29%)
Nov 20, 2013 3.277 3.277 3.105 3.126 2,652,681 -0.15(-4.67%)
Nov 19, 2013 3.318 3.339 3.271 3.279 2,080,450 -0.03(-1.00%)
Nov 18, 2013 3.252 3.318 3.248 3.312 1,713,684 +0.04(+1.37%)
Nov 15, 2013 3.275 3.363 3.242 3.268 1,549,906 -0.02(-0.59%)
Nov 14, 2013 3.244 3.316 3.238 3.287 1,315,306 +0.15(+4.63%)
Nov 12, 2013 3.188 3.188 3.126 3.141 1,025,212 -0.05(-1.70%)
Nov 11, 2013 3.157 3.330 3.147 3.196 1,814,918 +0.12(+3.91%)
Nov 08, 2013 3.388 3.473 2.955 3.075 4,512,281 -0.31(-9.17%)
Nov 07, 2013 3.489 3.520 3.374 3.386 2,046,729 -0.09(-2.51%)
Nov 06, 2013 3.528 3.535 3.469 3.473 1,863,413 -0.03(-0.83%)
Nov 05, 2013 3.528 3.557 3.493 3.502 2,252,876 -0.04(-1.20%)
Nov 04, 2013 3.516 3.566 3.498 3.545 15,750,269 +0.05(+1.39%)
Nov 01, 2013 3.378 3.522 3.376 3.497 2,432,914 +0.12(+3.50%)
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%)
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.