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

Futurefuel Corp (NY: FF )

4.350 -0.020 (-0.46%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Sep 30, 2015 2.044 2.075 2.025 2.057 239,212 +0.02(+1.13%)
Sep 29, 2015 2.030 2.055 2.013 2.034 227,164 +0.01(+0.51%)
Sep 28, 2015 2.090 2.092 2.013 2.023 423,184 -0.09(-4.05%)
Sep 25, 2015 2.100 2.121 2.011 2.109 400,860 +0.03(+1.60%)
Sep 24, 2015 2.019 2.080 1.988 2.075 573,663 +0.04(+2.15%)
Sep 23, 2015 2.061 2.071 1.988 2.032 420,037 -0.02(-1.01%)
Sep 22, 2015 2.082 2.087 2.040 2.052 333,398 -0.04(-2.09%)
Sep 21, 2015 2.154 2.154 2.086 2.096 282,020 -0.04(-1.95%)
Sep 18, 2015 2.111 2.140 2.092 2.138 596,314 +0.00(+0.00%)
Sep 17, 2015 2.134 2.154 2.113 2.138 359,397 +0.01(+0.39%)
Sep 16, 2015 2.077 2.144 2.065 2.130 271,903 +0.06(+2.92%)
Sep 15, 2015 2.011 2.088 2.011 2.069 381,817 +0.06(+2.90%)
Sep 14, 2015 2.050 2.050 1.980 2.011 510,616 -0.04(-2.13%)
Sep 11, 2015 2.113 2.117 2.007 2.055 418,923 -0.07(-3.24%)
Sep 10, 2015 2.094 2.127 2.077 2.123 240,697 +0.03(+1.49%)
Sep 09, 2015 2.150 2.159 2.088 2.092 412,875 -0.04(-1.76%)
Sep 08, 2015 2.096 2.146 2.096 2.130 384,901 +0.07(+3.33%)
Sep 04, 2015 2.069 2.061 2.061 2.061 447,727 -0.02(-1.20%)
Sep 03, 2015 2.052 2.198 2.050 2.086 1,167,618 +0.04(+1.83%)
Sep 02, 2015 2.071 2.073 1.998 2.048 344,678 +0.02(+0.82%)
Sep 01, 2015 2.042 2.083 2.025 2.032 422,319 -0.07(-3.17%)
Aug 31, 2015 2.075 2.130 2.057 2.098 464,243 +0.02(+0.80%)
Aug 28, 2015 2.000 2.100 2.000 2.082 381,063 +0.07(+3.31%)
Aug 27, 2015 1.965 2.061 1.941 2.015 426,498 +0.06(+2.96%)
Aug 26, 2015 1.955 1.976 1.891 1.957 481,757 +0.03(+1.72%)
Aug 25, 2015 2.160 2.160 1.920 1.924 407,463 -0.17(-7.92%)
Aug 24, 2015 2.065 2.145 2.001 2.089 766,773 -0.07(-3.16%)
Aug 21, 2015 1.949 2.189 1.934 2.158 936,485 +0.17(+8.76%)
Aug 20, 2015 2.005 2.011 1.978 1.984 340,695 -0.04(-2.04%)
Aug 19, 2015 2.034 2.063 2.003 2.025 329,307 -0.03(-1.31%)
Aug 18, 2015 2.042 2.061 1.998 2.052 350,188 +0.01(+0.41%)
Aug 17, 2015 1.943 2.048 1.885 2.044 697,424 +0.10(+4.88%)
Aug 14, 2015 1.980 2.017 1.934 1.949 406,288 -0.03(-1.57%)
Aug 13, 2015 2.143 2.162 1.976 1.980 547,196 -0.17(-7.98%)
Aug 12, 2015 2.071 2.174 2.071 2.152 523,298 +0.05(+2.46%)
Aug 11, 2015 2.176 2.206 2.034 2.100 418,324 -0.18(-7.89%)
Aug 10, 2015 2.249 2.286 2.244 2.280 529,747 +0.03(+1.38%)
Aug 07, 2015 2.205 2.274 2.205 2.249 302,001 +0.02(+1.12%)
Aug 06, 2015 2.241 2.247 2.203 2.224 278,311 -0.02(-0.83%)
Aug 05, 2015 2.280 2.315 2.226 2.243 250,638 -0.05(-2.08%)
Aug 04, 2015 2.272 2.313 2.243 2.290 202,378 +0.01(+0.27%)
Aug 03, 2015 2.354 2.363 2.253 2.284 325,469 -0.08(-3.50%)
Jul 31, 2015 2.346 2.383 2.338 2.367 254,616 +0.01(+0.26%)
Jul 30, 2015 2.334 2.365 2.300 2.361 374,531 +0.02(+0.88%)
Jul 29, 2015 2.394 2.415 2.338 2.340 262,635 -0.06(-2.67%)
Jul 28, 2015 2.375 2.423 2.313 2.404 343,150 +0.03(+1.13%)
Jul 27, 2015 2.305 2.398 2.294 2.377 242,459 +0.02(+1.06%)
Jul 24, 2015 2.487 2.487 2.325 2.352 452,625 -0.14(-5.64%)
Jul 23, 2015 2.505 2.505 2.412 2.493 289,549 -0.01(-0.41%)
Jul 22, 2015 2.503 2.516 2.489 2.503 229,307 -0.02(-0.66%)
Jul 21, 2015 2.487 2.532 2.487 2.520 231,641 +0.03(+1.08%)
Jul 20, 2015 2.532 2.555 2.491 2.493 162,983 -0.05(-1.87%)
Jul 17, 2015 2.584 2.584 2.512 2.540 266,768 -0.05(-1.84%)
Jul 16, 2015 2.588 2.605 2.561 2.588 326,793 +0.01(+0.40%)
Jul 15, 2015 2.644 2.658 2.563 2.578 222,162 -0.07(-2.73%)
Jul 14, 2015 2.642 2.660 2.626 2.650 253,364 -0.00(-0.08%)
Jul 13, 2015 2.629 2.665 2.594 2.652 442,947 +0.04(+1.34%)
Jul 10, 2015 2.532 2.627 2.526 2.617 424,956 +0.08(+3.27%)
Jul 09, 2015 2.588 2.603 2.522 2.534 476,136 -0.01(-0.41%)
Jul 08, 2015 2.551 2.596 2.534 2.545 1,259,948 -0.03(-1.28%)
Jul 07, 2015 2.617 2.622 2.567 2.578 525,382 -0.03(-1.27%)
Jul 06, 2015 2.673 2.673 2.559 2.611 725,657 -0.10(-3.59%)
Jul 02, 2015 2.735 2.708 2.708 2.708 356,728 -0.01(-0.53%)
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.