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

Futurefuel Corp (NY: FF )

5.037 +0.037 (+0.75%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 (%)
Apr 30, 2015 2.370 2.370 2.286 2.305 498,622 -0.06(-2.69%)
Apr 29, 2015 2.438 2.449 2.364 2.368 328,014 -0.09(-3.62%)
Apr 28, 2015 2.385 2.468 2.385 2.457 413,999 +0.08(+3.21%)
Apr 27, 2015 2.385 2.453 2.375 2.381 436,209 +0.01(+0.45%)
Apr 24, 2015 2.364 2.396 2.351 2.370 292,933 +0.01(+0.27%)
Apr 23, 2015 2.381 2.417 2.358 2.364 278,487 -0.02(-0.71%)
Apr 22, 2015 2.322 2.402 2.298 2.381 299,413 +0.07(+3.03%)
Apr 21, 2015 2.328 2.366 2.294 2.311 312,483 -0.01(-0.37%)
Apr 20, 2015 2.294 2.362 2.294 2.320 384,300 +0.03(+1.39%)
Apr 17, 2015 2.258 2.307 2.243 2.288 395,530 +0.01(+0.47%)
Apr 16, 2015 2.286 2.322 2.271 2.277 491,297 -0.01(-0.46%)
Apr 15, 2015 2.300 2.343 2.284 2.288 930,044 -0.00(-0.09%)
Apr 14, 2015 2.305 2.330 2.284 2.290 498,726 -0.01(-0.64%)
Apr 13, 2015 2.303 2.332 2.296 2.305 422,371 +0.00(+0.09%)
Apr 10, 2015 2.313 2.348 2.275 2.303 846,563 -0.01(-0.46%)
Apr 09, 2015 2.360 2.373 2.303 2.313 580,716 -0.05(-1.98%)
Apr 08, 2015 2.328 2.476 2.328 2.360 1,123,876 +0.04(+1.55%)
Apr 07, 2015 2.258 2.349 2.258 2.324 559,577 +0.07(+3.20%)
Apr 06, 2015 2.235 2.298 2.228 2.252 485,859 +0.01(+0.28%)
Apr 02, 2015 2.235 2.245 2.245 2.245 560,313 +0.00(+0.19%)
Apr 01, 2015 2.161 2.245 2.161 2.241 531,420 +0.06(+2.92%)
Mar 31, 2015 2.182 2.188 2.108 2.177 704,457 -0.01(-0.68%)
Mar 30, 2015 2.313 2.313 2.148 2.192 936,926 -0.10(-4.44%)
Mar 27, 2015 2.451 2.457 2.254 2.294 946,693 -0.23(-9.15%)
Mar 26, 2015 2.462 2.538 2.440 2.525 632,262 -0.13(-4.80%)
Mar 25, 2015 2.727 2.727 2.640 2.652 448,929 -0.06(-2.04%)
Mar 24, 2015 2.674 2.718 2.631 2.708 584,999 -0.01(-0.23%)
Mar 23, 2015 2.616 2.716 2.616 2.714 616,854 +0.09(+3.39%)
Mar 20, 2015 2.652 2.672 2.608 2.625 902,717 -0.02(-0.64%)
Mar 19, 2015 2.621 2.667 2.597 2.642 441,303 -0.01(-0.40%)
Mar 18, 2015 2.521 2.667 2.521 2.652 753,763 +0.14(+5.48%)
Mar 17, 2015 2.549 2.578 2.502 2.515 708,041 -0.07(-2.87%)
Mar 16, 2015 2.697 2.725 2.559 2.589 948,618 -0.11(-3.93%)
Mar 13, 2015 2.718 2.758 2.572 2.695 911,127 +0.16(+6.27%)
Mar 12, 2015 2.470 2.542 2.451 2.536 376,089 +0.09(+3.55%)
Mar 11, 2015 2.409 2.453 2.387 2.449 407,694 +0.04(+1.67%)
Mar 10, 2015 2.498 2.498 2.390 2.409 371,155 -0.12(-4.62%)
Mar 09, 2015 2.500 2.527 2.459 2.525 261,309 +0.03(+1.36%)
Mar 06, 2015 2.525 2.551 2.476 2.491 329,764 -0.07(-2.57%)
Mar 05, 2015 2.589 2.591 2.529 2.557 203,717 -0.03(-1.31%)
Mar 04, 2015 2.523 2.599 2.525 2.591 369,608 +0.07(+2.60%)
Mar 03, 2015 2.574 2.582 2.523 2.525 218,512 -0.06(-2.38%)
Mar 02, 2015 2.612 2.619 2.561 2.587 276,185 -0.02(-0.81%)
Feb 27, 2015 2.648 2.669 2.602 2.608 265,200 -0.05(-1.99%)
Feb 26, 2015 2.616 2.678 2.595 2.661 344,823 +0.03(+1.29%)
Feb 25, 2015 2.587 2.627 2.566 2.627 316,655 +0.03(+1.22%)
Feb 24, 2015 2.578 2.593 2.560 2.595 210,244 +0.01(+0.41%)
Feb 23, 2015 2.616 2.616 2.553 2.585 347,190 -0.04(-1.61%)
Feb 20, 2015 2.642 2.642 2.593 2.627 350,090 -0.01(-0.56%)
Feb 19, 2015 2.608 2.684 2.595 2.642 426,715 +0.03(+1.29%)
Feb 18, 2015 2.578 2.615 2.578 2.608 406,436 +0.01(+0.24%)
Feb 17, 2015 2.553 2.619 2.532 2.602 407,421 +0.05(+1.90%)
Feb 13, 2015 2.473 2.553 2.553 2.553 493,359 +0.09(+3.51%)
Feb 12, 2015 2.509 2.509 2.441 2.467 311,958 -0.03(-1.18%)
Feb 11, 2015 2.469 2.511 2.443 2.496 266,091 +0.01(+0.60%)
Feb 10, 2015 2.534 2.534 2.437 2.481 411,815 -0.00(-0.08%)
Feb 09, 2015 2.502 2.545 2.477 2.483 346,342 -0.02(-0.76%)
Feb 06, 2015 2.494 2.519 2.458 2.502 385,422 +0.02(+0.85%)
Feb 05, 2015 2.414 2.490 2.414 2.481 341,797 +0.07(+2.98%)
Feb 04, 2015 2.403 2.437 2.370 2.410 410,729 -0.03(-1.30%)
Feb 03, 2015 2.410 2.479 2.403 2.441 549,211 +0.06(+2.66%)
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.