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

Futurefuel Corp (NY: FF )

4.610 +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 30, 2013 3.265 3.283 3.135 3.135 601,876 -0.12(-3.64%)
Aug 29, 2013 3.228 3.318 3.225 3.254 519,333 +0.03(+0.96%)
Aug 28, 2013 3.219 3.253 3.217 3.223 362,440 -0.00(-0.06%)
Aug 27, 2013 3.226 3.298 3.213 3.225 610,671 -0.04(-1.12%)
Aug 26, 2013 3.234 3.271 3.223 3.261 446,749 +0.02(+0.54%)
Aug 23, 2013 3.246 3.275 3.203 3.244 519,708 -0.01(-0.30%)
Aug 22, 2013 3.205 3.288 3.192 3.253 442,670 +0.07(+2.18%)
Aug 21, 2013 3.190 3.242 3.155 3.184 566,115 -0.00(-0.12%)
Aug 20, 2013 3.153 3.252 3.153 3.188 775,122 +0.03(+1.10%)
Aug 19, 2013 3.149 3.196 3.149 3.153 577,002 +0.01(+0.18%)
Aug 16, 2013 3.138 3.207 3.138 3.147 805,416 -0.00(-0.12%)
Aug 15, 2013 3.207 3.232 3.138 3.151 765,193 -0.09(-2.91%)
Aug 14, 2013 3.329 3.344 3.240 3.246 699,255 -0.07(-2.21%)
Aug 13, 2013 3.321 3.367 3.302 3.319 675,676 +0.00(+0.06%)
Aug 12, 2013 3.358 3.437 3.313 3.317 1,124,607 +0.00(+0.00%)
Aug 09, 2013 3.217 3.478 3.217 3.317 2,587,723 +0.18(+5.78%)
Aug 08, 2013 3.055 3.147 3.035 3.136 893,513 +0.08(+2.78%)
Aug 07, 2013 3.062 3.062 3.030 3.051 266,482 -0.02(-0.57%)
Aug 06, 2013 3.084 3.116 3.062 3.068 337,229 -0.03(-1.00%)
Aug 05, 2013 3.039 3.099 3.039 3.099 470,794 +0.07(+2.16%)
Aug 02, 2013 3.035 3.049 3.016 3.033 260,341 -0.00(-0.13%)
Aug 01, 2013 3.066 3.093 3.033 3.037 375,302 -0.01(-0.32%)
Jul 31, 2013 3.049 3.059 3.028 3.047 478,401 +0.01(+0.25%)
Jul 30, 2013 3.020 3.049 2.991 3.039 452,656 +0.03(+1.03%)
Jul 29, 2013 3.045 3.045 3.001 3.008 295,144 -0.03(-1.08%)
Jul 26, 2013 3.041 3.049 3.015 3.041 311,619 -0.03(-0.82%)
Jul 25, 2013 3.026 3.074 3.014 3.066 721,206 +0.03(+0.89%)
Jul 24, 2013 3.059 3.059 3.010 3.039 516,915 -0.01(-0.19%)
Jul 23, 2013 3.018 3.049 3.003 3.045 511,956 +0.04(+1.41%)
Jul 22, 2013 3.061 3.061 2.978 3.003 859,658 -0.01(-0.45%)
Jul 19, 2013 2.960 3.027 2.960 3.016 370,037 +0.04(+1.49%)
Jul 18, 2013 2.972 2.985 2.960 2.972 583,366 +0.00(+0.13%)
Jul 17, 2013 2.943 2.968 2.931 2.968 517,454 +0.03(+1.12%)
Jul 16, 2013 2.846 2.941 2.844 2.935 1,016,030 +0.09(+3.05%)
Jul 15, 2013 2.856 2.875 2.841 2.848 547,236 -0.01(-0.47%)
Jul 12, 2013 2.841 2.883 2.837 2.862 975,469 +0.03(+0.88%)
Jul 11, 2013 2.856 2.858 2.817 2.837 759,788 +0.01(+0.20%)
Jul 10, 2013 2.813 2.844 2.806 2.831 318,583 +0.02(+0.76%)
Jul 09, 2013 2.812 2.815 2.798 2.810 464,197 +0.01(+0.41%)
Jul 08, 2013 2.779 2.813 2.765 2.798 411,007 +0.04(+1.40%)
Jul 05, 2013 2.771 2.777 2.713 2.759 403,177 +0.03(+0.92%)
Jul 03, 2013 2.696 2.748 2.696 2.734 185,868 +0.04(+1.50%)
Jul 02, 2013 2.707 2.720 2.676 2.694 425,839 -0.02(-0.78%)
Jul 01, 2013 2.759 2.773 2.709 2.715 660,238 -0.02(-0.71%)
Jun 28, 2013 2.704 2.752 2.702 2.734 1,826,116 +0.08(+3.20%)
Jun 26, 2013 2.642 2.676 2.626 2.649 809,080 +0.03(+1.18%)
Jun 25, 2013 2.686 2.707 2.592 2.619 654,439 -0.04(-1.67%)
Jun 24, 2013 2.827 2.839 2.663 2.663 749,910 -0.17(-6.06%)
Jun 21, 2013 2.804 2.916 2.800 2.835 2,141,979 +0.03(+1.17%)
Jun 20, 2013 2.810 2.827 2.779 2.802 1,348,730 -0.03(-0.89%)
Jun 19, 2013 2.842 2.875 2.817 2.827 1,124,239 -0.01(-0.34%)
Jun 18, 2013 2.819 2.844 2.811 2.837 742,039 +0.03(+1.03%)
Jun 17, 2013 2.767 2.833 2.767 2.808 749,791 +0.04(+1.39%)
Jun 14, 2013 2.785 2.821 2.754 2.769 571,955 -0.04(-1.37%)
Jun 13, 2013 2.765 2.817 2.721 2.808 515,645 +0.05(+1.89%)
Jun 12, 2013 2.785 2.786 2.738 2.756 457,066 -0.01(-0.21%)
Jun 11, 2013 2.775 2.785 2.736 2.761 848,029 -0.04(-1.38%)
Jun 10, 2013 2.794 2.808 2.769 2.800 727,482 +0.03(+1.04%)
Jun 07, 2013 2.806 2.810 2.754 2.771 532,674 -0.02(-0.62%)
Jun 06, 2013 2.750 2.794 2.750 2.788 857,394 +0.04(+1.47%)
Jun 05, 2013 2.802 2.812 2.734 2.748 654,356 -0.04(-1.52%)
Jun 04, 2013 2.758 2.798 2.709 2.790 2,050,877 +0.04(+1.33%)
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.