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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2013 3.178 3.178 3.178 3.178 556,347 +0.01(+0.25%)
Dec 30, 2013 3.170 3.196 3.134 3.170 453,584 -0.01(-0.44%)
Dec 27, 2013 3.178 3.198 3.162 3.184 432,235 +0.02(+0.57%)
Dec 26, 2013 3.218 3.222 3.162 3.166 422,003 -0.02(-0.76%)
Dec 24, 2013 3.166 3.212 3.138 3.190 216,717 +0.04(+1.15%)
Dec 23, 2013 3.182 3.196 3.132 3.154 933,093 +0.00(+0.00%)
Dec 20, 2013 3.118 3.172 3.065 3.154 2,151,062 +0.06(+1.88%)
Dec 19, 2013 3.089 3.108 3.059 3.095 763,861 -0.00(-0.06%)
Dec 18, 2013 3.079 3.118 2.969 3.097 2,234,255 +0.02(+0.59%)
Dec 17, 2013 3.069 3.116 3.047 3.079 569,309 +0.01(+0.26%)
Dec 16, 2013 3.118 3.118 3.069 3.071 679,927 -0.02(-0.52%)
Dec 13, 2013 3.095 3.136 3.063 3.087 584,746 -0.01(-0.26%)
Dec 12, 2013 3.047 3.132 3.029 3.095 1,087,145 +0.05(+1.58%)
Dec 11, 2013 3.158 3.164 3.033 3.047 986,515 -0.10(-3.26%)
Dec 10, 2013 3.114 3.178 3.108 3.150 877,299 +0.02(+0.71%)
Dec 09, 2013 3.176 3.186 3.107 3.128 775,113 -0.06(-1.89%)
Dec 06, 2013 3.200 3.200 3.148 3.188 715,321 +0.03(+0.83%)
Dec 05, 2013 3.134 3.194 3.124 3.162 1,205,554 +0.03(+0.83%)
Dec 04, 2013 3.146 3.234 3.099 3.136 1,692,291 -0.03(-0.83%)
Dec 03, 2013 3.202 3.238 3.099 3.162 1,850,137 -0.05(-1.44%)
Dec 02, 2013 3.351 3.353 3.179 3.208 1,628,791 -0.15(-4.61%)
Nov 29, 2013 3.321 3.377 3.305 3.363 332,391 +0.06(+1.83%)
Nov 27, 2013 3.357 3.427 3.291 3.303 1,039,186 -0.05(-1.38%)
Nov 26, 2013 3.341 3.388 3.284 3.349 1,370,499 +0.00(+0.06%)
Nov 25, 2013 3.308 3.382 3.308 3.347 1,017,826 +0.05(+1.49%)
Nov 22, 2013 3.288 3.313 3.219 3.298 850,360 +0.02(+0.66%)
Nov 21, 2013 3.217 3.319 3.203 3.276 1,453,561 +0.10(+3.29%)
Nov 20, 2013 3.325 3.325 3.150 3.172 2,614,421 -0.16(-4.67%)
Nov 19, 2013 3.367 3.388 3.319 3.327 2,050,443 -0.03(-1.00%)
Nov 18, 2013 3.300 3.367 3.296 3.361 1,688,968 +0.05(+1.37%)
Nov 15, 2013 3.323 3.412 3.290 3.315 1,527,552 -0.02(-0.59%)
Nov 14, 2013 3.292 3.365 3.286 3.335 1,296,336 +0.15(+4.63%)
Nov 12, 2013 3.235 3.235 3.172 3.187 1,010,425 -0.06(-1.70%)
Nov 11, 2013 3.203 3.378 3.193 3.243 1,788,741 +0.12(+3.91%)
Nov 08, 2013 3.437 3.524 2.998 3.120 4,447,200 -0.31(-9.17%)
Nov 07, 2013 3.540 3.571 3.424 3.435 2,017,209 -0.09(-2.51%)
Nov 06, 2013 3.579 3.587 3.520 3.524 1,836,537 -0.03(-0.83%)
Nov 05, 2013 3.579 3.609 3.544 3.554 2,220,382 -0.04(-1.20%)
Nov 04, 2013 3.567 3.618 3.550 3.597 15,523,102 +0.05(+1.39%)
Nov 01, 2013 3.428 3.573 3.426 3.548 2,397,823 +0.12(+3.50%)
Oct 31, 2013 3.477 3.498 3.424 3.428 3,455,847 +0.06(+1.93%)
Oct 30, 2013 3.412 3.422 3.356 3.363 1,338,895 -0.04(-1.10%)
Oct 29, 2013 3.439 3.451 3.386 3.400 983,012 -0.03(-0.86%)
Oct 28, 2013 3.445 3.504 3.378 3.430 1,134,711 -0.03(-0.80%)
Oct 25, 2013 3.691 3.701 3.441 3.457 537,159 -0.22(-6.00%)
Oct 24, 2013 3.536 3.688 3.517 3.678 458,571 +0.15(+4.36%)
Oct 23, 2013 3.609 3.632 3.502 3.524 624,589 -0.09(-2.40%)
Oct 22, 2013 3.638 3.693 3.603 3.611 489,611 -0.01(-0.22%)
Oct 21, 2013 3.711 3.758 3.609 3.619 614,949 -0.08(-2.23%)
Oct 18, 2013 3.565 3.717 3.554 3.701 640,025 +0.17(+4.74%)
Oct 17, 2013 3.538 3.575 3.522 3.534 617,747 -0.00(-0.06%)
Oct 16, 2013 3.495 3.554 3.491 3.536 523,313 +0.04(+1.18%)
Oct 15, 2013 3.493 3.502 3.463 3.495 501,426 +0.00(+0.00%)
Oct 14, 2013 3.495 3.504 3.475 3.495 411,887 +0.00(+0.00%)
Oct 11, 2013 3.520 3.544 3.474 3.495 457,103 -0.04(-1.22%)
Oct 10, 2013 3.532 3.554 3.512 3.538 320,866 +0.06(+1.58%)
Oct 09, 2013 3.432 3.518 3.416 3.483 288,739 +0.05(+1.49%)
Oct 08, 2013 3.512 3.532 3.418 3.432 319,047 -0.09(-2.46%)
Oct 07, 2013 3.581 3.591 3.518 3.518 215,896 -0.08(-2.14%)
Oct 04, 2013 3.540 3.617 3.528 3.595 329,450 +0.04(+1.22%)
Oct 03, 2013 3.575 3.581 3.481 3.552 400,992 -0.02(-0.44%)
Oct 02, 2013 3.581 3.587 3.556 3.567 422,391 -0.02(-0.60%)
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.