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 (%)
Feb 28, 2014 3.504 3.550 3.467 3.514 598,610 +0.00(+0.06%)
Feb 27, 2014 3.490 3.528 3.461 3.512 519,226 +0.02(+0.64%)
Feb 26, 2014 3.433 3.519 3.433 3.490 496,163 +0.06(+1.64%)
Feb 25, 2014 3.514 3.520 3.421 3.433 574,604 -0.06(-1.84%)
Feb 24, 2014 3.487 3.508 3.441 3.498 633,222 +0.06(+1.64%)
Feb 21, 2014 3.453 3.488 3.421 3.441 931,268 +0.01(+0.18%)
Feb 20, 2014 3.363 3.445 3.363 3.435 602,695 +0.09(+2.71%)
Feb 19, 2014 3.349 3.383 3.343 3.345 595,177 -0.02(-0.54%)
Feb 18, 2014 3.357 3.403 3.317 3.363 1,040,395 +0.03(+0.84%)
Feb 14, 2014 3.365 3.335 3.335 3.335 433,543 -0.03(-0.78%)
Feb 13, 2014 3.242 3.377 3.238 3.361 914,443 +0.11(+3.34%)
Feb 12, 2014 3.182 3.256 3.154 3.252 868,702 +0.08(+2.67%)
Feb 11, 2014 3.172 3.190 3.132 3.168 774,198 +0.00(+0.13%)
Feb 10, 2014 3.136 3.170 3.106 3.164 559,743 +0.03(+1.09%)
Feb 07, 2014 3.138 3.150 3.108 3.130 532,517 +0.01(+0.45%)
Feb 06, 2014 3.087 3.134 3.081 3.116 485,379 +0.05(+1.51%)
Feb 05, 2014 3.059 3.099 2.973 3.069 837,529 -0.01(-0.26%)
Feb 04, 2014 3.124 3.146 3.057 3.077 958,479 -0.03(-1.03%)
Feb 03, 2014 3.295 3.323 3.101 3.110 1,042,279 -0.18(-5.50%)
Jan 31, 2014 3.258 3.299 3.240 3.291 658,314 +0.01(+0.37%)
Jan 30, 2014 3.280 3.351 3.270 3.278 718,399 +0.01(+0.37%)
Jan 29, 2014 3.258 3.303 3.252 3.266 514,823 -0.01(-0.18%)
Jan 28, 2014 3.270 3.302 3.254 3.272 890,444 +0.01(+0.18%)
Jan 27, 2014 3.297 3.325 3.248 3.266 721,467 -0.04(-1.16%)
Jan 24, 2014 3.369 3.383 3.280 3.305 741,334 -0.09(-2.55%)
Jan 23, 2014 3.369 3.391 3.311 3.391 853,583 +0.02(+0.48%)
Jan 22, 2014 3.389 3.401 3.315 3.375 446,649 -0.01(-0.18%)
Jan 21, 2014 3.335 3.381 3.329 3.381 806,599 +0.06(+1.76%)
Jan 17, 2014 3.295 3.323 3.323 3.323 483,759 +0.03(+0.98%)
Jan 16, 2014 3.262 3.291 3.260 3.291 346,273 +0.03(+0.86%)
Jan 15, 2014 3.260 3.299 3.258 3.262 514,718 +0.00(+0.06%)
Jan 14, 2014 3.210 3.270 3.210 3.260 548,392 +0.07(+2.21%)
Jan 13, 2014 3.270 3.270 3.174 3.190 882,440 -0.07(-2.28%)
Jan 10, 2014 3.236 3.278 3.190 3.264 924,327 +0.03(+0.87%)
Jan 09, 2014 3.212 3.238 3.168 3.236 1,174,803 +0.03(+0.88%)
Jan 08, 2014 3.222 3.256 3.180 3.208 2,459,971 -0.01(-0.25%)
Jan 07, 2014 3.178 3.226 3.178 3.216 844,047 +0.04(+1.40%)
Jan 06, 2014 3.220 3.242 3.160 3.172 1,077,127 -0.03(-0.94%)
Jan 03, 2014 3.230 3.248 3.198 3.202 803,358 -0.01(-0.44%)
Jan 02, 2014 3.180 3.266 3.160 3.216 1,041,682 +0.04(+1.20%)
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%)
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.