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
Official Closing 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 27, 2015 2.608 2.629 2.562 2.569 269,265 -0.05(-1.99%)
Feb 26, 2015 2.577 2.637 2.556 2.621 350,109 +0.03(+1.29%)
Feb 25, 2015 2.548 2.587 2.527 2.587 321,508 +0.03(+1.22%)
Feb 24, 2015 2.540 2.554 2.521 2.556 213,466 +0.01(+0.41%)
Feb 23, 2015 2.577 2.577 2.515 2.546 352,511 -0.04(-1.61%)
Feb 20, 2015 2.602 2.602 2.554 2.587 355,456 -0.01(-0.56%)
Feb 19, 2015 2.569 2.643 2.556 2.602 433,255 +0.03(+1.29%)
Feb 18, 2015 2.540 2.576 2.540 2.569 412,665 +0.01(+0.24%)
Feb 17, 2015 2.515 2.579 2.494 2.562 413,666 +0.05(+1.90%)
Feb 13, 2015 2.436 2.515 2.515 2.515 500,921 +0.09(+3.51%)
Feb 12, 2015 2.471 2.471 2.404 2.429 316,740 -0.03(-1.18%)
Feb 11, 2015 2.431 2.473 2.407 2.458 270,170 +0.01(+0.60%)
Feb 10, 2015 2.496 2.496 2.400 2.444 418,127 -0.00(-0.09%)
Feb 09, 2015 2.465 2.506 2.440 2.446 351,650 -0.02(-0.76%)
Feb 06, 2015 2.456 2.481 2.421 2.465 391,329 +0.02(+0.85%)
Feb 05, 2015 2.377 2.452 2.377 2.444 347,035 +0.07(+2.98%)
Feb 04, 2015 2.367 2.400 2.334 2.373 417,025 -0.03(-1.30%)
Feb 03, 2015 2.373 2.442 2.367 2.404 557,629 +0.06(+2.66%)
Feb 02, 2015 2.288 2.352 2.263 2.342 423,766 +0.06(+2.55%)
Jan 30, 2015 2.332 2.332 2.278 2.284 352,906 -0.07(-3.09%)
Jan 29, 2015 2.290 2.380 2.278 2.357 555,777 +0.06(+2.72%)
Jan 28, 2015 2.402 2.409 2.290 2.294 421,726 -0.10(-4.33%)
Jan 27, 2015 2.352 2.415 2.352 2.398 402,858 +0.01(+0.44%)
Jan 26, 2015 2.407 2.442 2.348 2.388 546,523 -0.03(-1.12%)
Jan 23, 2015 2.473 2.473 2.409 2.415 222,700 -0.06(-2.35%)
Jan 22, 2015 2.407 2.488 2.380 2.473 442,927 +0.09(+3.66%)
Jan 21, 2015 2.377 2.440 2.373 2.386 275,487 -0.00(-0.17%)
Jan 20, 2015 2.431 2.448 2.348 2.390 566,810 -0.06(-2.46%)
Jan 16, 2015 2.444 2.506 2.401 2.450 841,061 -0.01(-0.25%)
Jan 15, 2015 2.521 2.535 2.436 2.456 453,682 -0.04(-1.75%)
Jan 14, 2015 2.467 2.515 2.423 2.500 429,695 -0.00(-0.08%)
Jan 13, 2015 2.510 2.567 2.448 2.502 668,587 +0.01(+0.58%)
Jan 12, 2015 2.519 2.535 2.456 2.488 392,494 -0.02(-0.91%)
Jan 09, 2015 2.575 2.575 2.494 2.510 389,308 -0.05(-2.11%)
Jan 08, 2015 2.533 2.598 2.525 2.564 499,968 +0.06(+2.32%)
Jan 07, 2015 2.523 2.548 2.475 2.506 549,920 +0.00(+0.00%)
Jan 06, 2015 2.583 2.602 2.475 2.506 633,898 -0.07(-2.74%)
Jan 05, 2015 2.673 2.690 2.527 2.577 583,970 -0.12(-4.39%)
Jan 02, 2015 2.706 2.737 2.602 2.695 672,249 -0.01(-0.38%)
Dec 31, 2014 2.756 2.706 2.706 2.706 575,024 -0.05(-1.81%)
Dec 30, 2014 2.712 2.785 2.712 2.756 572,387 +0.03(+0.99%)
Dec 29, 2014 2.702 2.752 2.697 2.729 341,251 +0.02(+0.84%)
Dec 26, 2014 2.741 2.781 2.702 2.706 297,011 -0.01(-0.53%)
Dec 24, 2014 2.683 2.720 2.720 2.720 436,922 +0.05(+1.79%)
Dec 23, 2014 2.749 2.772 2.660 2.673 679,121 -0.04(-1.53%)
Dec 22, 2014 2.743 2.760 2.606 2.714 1,654,074 -0.02(-0.76%)
Dec 19, 2014 2.670 2.741 2.637 2.735 2,134,342 +0.06(+2.41%)
Dec 18, 2014 2.658 2.700 2.599 2.670 1,011,331 +0.05(+1.90%)
Dec 17, 2014 2.452 2.627 2.423 2.621 741,435 +0.18(+7.59%)
Dec 16, 2014 2.330 2.461 2.309 2.436 1,146,431 +0.02(+0.86%)
Dec 15, 2014 2.475 2.514 2.392 2.415 806,800 -0.06(-2.27%)
Dec 12, 2014 2.548 2.562 2.444 2.471 955,421 -0.10(-3.96%)
Dec 11, 2014 2.510 2.616 2.510 2.573 585,779 +0.07(+2.74%)
Dec 10, 2014 2.631 2.637 2.502 2.504 903,645 -0.14(-5.12%)
Dec 09, 2014 2.465 2.639 2.456 2.639 705,374 +0.12(+4.87%)
Dec 08, 2014 2.510 2.569 2.500 2.517 784,920 -0.01(-0.25%)
Dec 05, 2014 2.450 2.544 2.450 2.523 592,107 +0.07(+2.79%)
Dec 04, 2014 2.546 2.546 2.429 2.454 1,111,996 -0.11(-4.37%)
Dec 03, 2014 2.382 2.587 2.348 2.567 2,441,050 +0.20(+8.43%)
Dec 02, 2014 2.323 2.419 2.294 2.367 1,620,410 +0.09(+3.73%)
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.