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 (%)
May 31, 2016 2.413 2.438 2.368 2.385 851,433 -0.02(-0.89%)
May 27, 2016 2.378 2.406 2.406 2.406 443,374 +0.03(+1.08%)
May 26, 2016 2.400 2.425 2.368 2.380 659,475 +0.00(+0.00%)
May 25, 2016 2.415 2.430 2.363 2.380 460,047 -0.04(-1.50%)
May 24, 2016 2.380 2.449 2.374 2.417 506,342 +0.05(+2.25%)
May 23, 2016 2.355 2.400 2.342 2.363 775,849 -0.00(-0.09%)
May 20, 2016 2.304 2.370 2.293 2.366 706,595 +0.08(+3.35%)
May 19, 2016 2.321 2.338 2.206 2.289 833,898 -0.03(-1.11%)
May 18, 2016 2.246 2.338 2.246 2.314 485,278 +0.06(+2.74%)
May 17, 2016 2.302 2.385 2.240 2.253 717,974 -0.06(-2.76%)
May 16, 2016 2.295 2.342 2.265 2.317 637,224 +0.03(+1.30%)
May 13, 2016 2.331 2.355 2.253 2.287 715,628 -0.05(-2.19%)
May 12, 2016 2.632 2.634 2.330 2.338 1,358,620 -0.30(-11.32%)
May 11, 2016 2.472 2.730 2.449 2.636 963,335 +0.20(+8.13%)
May 10, 2016 2.393 2.447 2.380 2.438 423,175 +0.04(+1.69%)
May 09, 2016 2.412 2.432 2.368 2.398 349,666 -0.02(-0.88%)
May 06, 2016 2.374 2.438 2.370 2.419 376,445 +0.03(+1.34%)
May 05, 2016 2.449 2.485 2.380 2.387 434,118 -0.04(-1.84%)
May 04, 2016 2.412 2.469 2.395 2.432 589,330 +0.01(+0.44%)
May 03, 2016 2.476 2.504 2.417 2.421 853,399 -0.09(-3.40%)
May 02, 2016 2.410 2.523 2.392 2.506 911,044 +0.11(+4.63%)
Apr 29, 2016 2.496 2.512 2.391 2.395 457,734 -0.10(-4.10%)
Apr 28, 2016 2.434 2.532 2.404 2.498 626,714 +0.08(+3.17%)
Apr 27, 2016 2.402 2.439 2.378 2.421 361,223 +0.01(+0.53%)
Apr 26, 2016 2.389 2.427 2.330 2.408 429,885 +0.01(+0.62%)
Apr 25, 2016 2.389 2.402 2.311 2.393 499,177 -0.01(-0.35%)
Apr 22, 2016 2.408 2.444 2.372 2.402 421,538 -0.01(-0.35%)
Apr 21, 2016 2.410 2.444 2.387 2.410 283,194 +0.01(+0.27%)
Apr 20, 2016 2.425 2.425 2.385 2.404 432,565 -0.00(-0.09%)
Apr 19, 2016 2.391 2.472 2.385 2.406 329,977 +0.03(+1.17%)
Apr 18, 2016 2.331 2.387 2.312 2.378 330,596 +0.05(+2.01%)
Apr 15, 2016 2.304 2.362 2.304 2.331 345,241 +0.02(+0.92%)
Apr 14, 2016 2.289 2.321 2.257 2.310 509,439 +0.01(+0.56%)
Apr 13, 2016 2.291 2.308 2.238 2.297 586,782 +0.03(+1.32%)
Apr 12, 2016 2.210 2.276 2.204 2.268 408,395 +0.08(+3.50%)
Apr 11, 2016 2.193 2.242 2.187 2.191 336,156 +0.01(+0.29%)
Apr 08, 2016 2.210 2.270 2.159 2.184 549,553 +0.00(+0.20%)
Apr 07, 2016 2.165 2.219 2.157 2.180 2,073,310 -0.00(-0.20%)
Apr 06, 2016 2.259 2.269 2.155 2.184 644,751 -0.07(-2.94%)
Apr 05, 2016 2.398 2.406 2.242 2.250 829,252 -0.16(-6.63%)
Apr 04, 2016 2.398 2.440 2.398 2.410 768,243 -0.01(-0.26%)
Apr 01, 2016 2.491 2.502 2.402 2.417 612,092 -0.10(-3.82%)
Mar 31, 2016 2.449 2.542 2.447 2.513 1,528,890 +0.06(+2.52%)
Mar 30, 2016 2.449 2.502 2.425 2.451 508,641 +0.00(+0.17%)
Mar 29, 2016 2.419 2.481 2.380 2.447 577,149 +0.02(+0.70%)
Mar 28, 2016 2.517 2.530 2.425 2.430 450,208 -0.09(-3.55%)
Mar 24, 2016 2.470 2.519 2.519 2.519 380,076 +0.04(+1.63%)
Mar 23, 2016 2.481 2.504 2.436 2.479 558,797 +0.00(+0.17%)
Mar 22, 2016 2.472 2.493 2.432 2.474 360,087 -0.03(-1.02%)
Mar 21, 2016 2.504 2.519 2.404 2.500 628,154 -0.01(-0.59%)
Mar 18, 2016 2.630 2.630 2.464 2.515 959,727 -0.10(-3.83%)
Mar 17, 2016 2.534 2.628 2.493 2.615 399,958 +0.08(+3.11%)
Mar 16, 2016 2.504 2.566 2.459 2.536 391,479 +0.03(+1.36%)
Mar 15, 2016 2.589 2.589 2.496 2.502 512,822 -0.09(-3.45%)
Mar 14, 2016 2.728 2.736 2.577 2.591 778,941 -0.16(-5.81%)
Mar 11, 2016 3.009 3.084 2.717 2.751 926,740 -0.26(-8.57%)
Mar 10, 2016 3.084 3.084 2.964 3.009 469,465 -0.05(-1.67%)
Mar 09, 2016 3.028 3.154 2.986 3.060 613,575 +0.05(+1.77%)
Mar 08, 2016 3.062 3.099 3.003 3.007 493,813 -0.09(-2.96%)
Mar 07, 2016 2.903 3.099 2.893 3.099 508,951 +0.19(+6.60%)
Mar 04, 2016 2.888 2.956 2.845 2.907 331,910 +0.03(+0.96%)
Mar 03, 2016 2.822 2.888 2.774 2.879 323,839 +0.07(+2.35%)
Mar 02, 2016 2.822 2.845 2.773 2.813 387,420 -0.02(-0.68%)
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.