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 (%)
May 30, 2014 3.534 3.540 3.475 3.504 1,187,326 -0.03(-0.75%)
May 29, 2014 3.544 3.553 3.510 3.530 1,204,576 +0.01(+0.17%)
May 28, 2014 3.488 3.554 3.486 3.524 1,255,976 +0.03(+0.81%)
May 27, 2014 3.384 3.504 3.368 3.496 1,832,022 +0.13(+3.73%)
May 23, 2014 3.303 3.370 3.370 3.370 726,791 +0.06(+1.84%)
May 22, 2014 3.279 3.309 3.265 3.309 590,261 +0.04(+1.18%)
May 21, 2014 3.230 3.291 3.222 3.271 1,754,085 +0.04(+1.25%)
May 20, 2014 3.279 3.295 3.198 3.230 1,472,675 -0.05(-1.42%)
May 19, 2014 3.285 3.309 3.253 3.277 1,958,209 -0.03(-1.04%)
May 16, 2014 3.322 3.364 3.269 3.311 1,376,000 +0.02(+0.49%)
May 15, 2014 3.299 3.313 3.218 3.295 1,231,501 -0.03(-0.79%)
May 14, 2014 3.399 3.411 3.309 3.322 1,564,724 -0.11(-3.13%)
May 13, 2014 3.508 3.530 3.388 3.429 2,276,298 -0.07(-1.97%)
May 12, 2014 3.309 3.538 3.303 3.498 2,972,171 +0.20(+5.95%)
May 09, 2014 3.583 3.599 3.198 3.301 7,291,826 -0.81(-19.74%)
May 08, 2014 4.197 4.246 4.073 4.113 1,645,594 -0.10(-2.26%)
May 07, 2014 4.253 4.298 4.103 4.209 1,691,557 -0.02(-0.57%)
May 06, 2014 4.326 4.344 4.233 4.233 1,258,776 -0.11(-2.52%)
May 05, 2014 4.201 4.379 4.142 4.342 1,662,481 +0.14(+3.33%)
May 02, 2014 4.174 4.233 4.132 4.203 965,847 +0.04(+0.97%)
May 01, 2014 4.073 4.239 4.020 4.162 2,011,745 +0.10(+2.39%)
Apr 30, 2014 4.018 4.077 3.998 4.065 1,089,955 +0.03(+0.75%)
Apr 29, 2014 4.091 4.124 4.030 4.034 941,772 -0.06(-1.39%)
Apr 28, 2014 4.146 4.152 4.018 4.091 1,290,168 -0.02(-0.49%)
Apr 25, 2014 4.128 4.164 4.099 4.111 917,263 -0.04(-0.98%)
Apr 24, 2014 4.201 4.203 4.122 4.152 688,842 -0.02(-0.44%)
Apr 23, 2014 4.136 4.188 4.111 4.170 771,899 +0.04(+0.93%)
Apr 22, 2014 4.083 4.148 4.035 4.132 805,726 +0.06(+1.54%)
Apr 21, 2014 4.012 4.085 3.984 4.069 1,043,064 +0.06(+1.62%)
Apr 17, 2014 3.962 4.004 4.004 4.004 843,315 +0.02(+0.41%)
Apr 16, 2014 3.972 4.008 3.939 3.988 599,360 +0.06(+1.44%)
Apr 15, 2014 3.970 3.998 3.850 3.931 780,199 -0.02(-0.41%)
Apr 14, 2014 3.923 4.020 3.887 3.947 1,001,792 +0.06(+1.46%)
Apr 11, 2014 3.856 3.915 3.789 3.891 1,029,930 -0.01(-0.26%)
Apr 10, 2014 4.028 4.043 3.850 3.901 865,266 -0.12(-2.97%)
Apr 09, 2014 3.937 4.062 3.901 4.020 1,153,771 +0.11(+2.74%)
Apr 08, 2014 3.795 3.931 3.791 3.913 1,380,765 +0.11(+2.93%)
Apr 07, 2014 3.974 3.982 3.767 3.802 3,436,602 -0.18(-4.53%)
Apr 04, 2014 4.122 4.128 3.955 3.982 1,442,858 -0.13(-3.25%)
Apr 03, 2014 4.207 4.221 4.107 4.115 1,309,878 -0.09(-2.21%)
Apr 02, 2014 4.278 4.286 4.203 4.209 1,173,037 -0.05(-1.28%)
Apr 01, 2014 4.136 4.269 4.030 4.263 2,358,798 +0.15(+3.69%)
Mar 31, 2014 4.020 4.217 4.020 4.111 2,449,741 +0.11(+2.78%)
Mar 28, 2014 4.006 4.075 3.974 4.000 2,493,477 -0.00(-0.10%)
Mar 27, 2014 4.030 4.045 3.903 4.004 1,616,439 -0.03(-0.65%)
Mar 26, 2014 4.188 4.231 4.028 4.030 1,892,111 -0.15(-3.59%)
Mar 25, 2014 4.278 4.300 4.097 4.180 1,520,549 -0.09(-2.09%)
Mar 24, 2014 4.310 4.334 4.216 4.269 1,744,778 -0.03(-0.71%)
Mar 21, 2014 4.324 4.354 4.261 4.300 2,374,706 -0.01(-0.23%)
Mar 20, 2014 4.275 4.403 4.263 4.310 2,747,182 +0.06(+1.33%)
Mar 19, 2014 4.203 4.506 4.203 4.253 5,299,435 +0.07(+1.69%)
Mar 18, 2014 4.259 4.302 4.026 4.182 11,617,118 +0.63(+17.60%)
Mar 17, 2014 3.520 3.575 3.518 3.557 1,686,630 +0.04(+1.04%)
Mar 14, 2014 3.494 3.534 3.488 3.520 512,777 +0.03(+0.75%)
Mar 13, 2014 3.528 3.548 3.458 3.494 583,032 -0.03(-0.75%)
Mar 12, 2014 3.480 3.541 3.475 3.520 489,305 +0.03(+0.99%)
Mar 11, 2014 3.524 3.565 3.451 3.486 726,110 -0.03(-0.81%)
Mar 10, 2014 3.518 3.532 3.475 3.514 481,726 -0.00(-0.06%)
Mar 07, 2014 3.504 3.532 3.490 3.516 377,674 +0.03(+0.99%)
Mar 06, 2014 3.449 3.484 3.425 3.482 745,074 +0.03(+0.82%)
Mar 05, 2014 3.506 3.530 3.449 3.453 513,429 -0.05(-1.50%)
Mar 04, 2014 3.510 3.577 3.494 3.506 1,298,631 +0.03(+0.93%)
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.