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 (%)
Aug 29, 2014 2.889 2.867 2.867 2.867 506,463 -0.01(-0.36%)
Aug 28, 2014 2.825 2.883 2.819 2.877 578,611 +0.03(+1.16%)
Aug 27, 2014 2.836 2.882 2.828 2.844 785,962 +0.01(+0.29%)
Aug 26, 2014 2.838 2.903 2.824 2.836 959,818 -0.01(-0.29%)
Aug 25, 2014 2.922 2.924 2.807 2.844 1,222,715 -0.07(-2.25%)
Aug 22, 2014 2.822 2.928 2.809 2.909 1,350,470 +0.08(+2.74%)
Aug 21, 2014 2.793 2.858 2.726 2.832 2,255,980 +0.04(+1.39%)
Aug 20, 2014 2.881 2.881 2.791 2.793 1,567,850 -0.10(-3.53%)
Aug 19, 2014 2.915 2.954 2.883 2.895 934,054 -0.03(-0.91%)
Aug 18, 2014 2.915 2.950 2.893 2.922 1,004,287 +0.02(+0.77%)
Aug 15, 2014 2.950 2.977 2.891 2.899 1,096,503 -0.02(-0.70%)
Aug 14, 2014 2.901 2.944 2.862 2.920 1,331,153 +0.03(+0.99%)
Aug 13, 2014 2.903 2.934 2.879 2.891 998,522 -0.01(-0.49%)
Aug 12, 2014 3.064 3.077 2.891 2.905 2,486,682 -0.19(-6.07%)
Aug 11, 2014 2.940 3.097 2.936 3.093 1,517,106 +0.18(+6.02%)
Aug 08, 2014 3.042 3.042 2.724 2.917 2,963,001 -0.29(-9.04%)
Aug 07, 2014 3.314 3.324 3.181 3.207 658,486 -0.09(-2.66%)
Aug 06, 2014 3.189 3.334 3.189 3.295 387,218 +0.04(+1.19%)
Aug 05, 2014 3.258 3.318 3.226 3.256 484,846 -0.03(-0.93%)
Aug 04, 2014 3.218 3.316 3.204 3.287 676,148 +0.08(+2.55%)
Aug 01, 2014 3.218 3.279 3.185 3.205 928,735 -0.01(-0.38%)
Jul 31, 2014 3.267 3.297 3.182 3.218 818,015 -0.09(-2.78%)
Jul 30, 2014 3.271 3.331 3.260 3.309 576,865 +0.05(+1.50%)
Jul 29, 2014 3.220 3.305 3.216 3.260 526,974 +0.05(+1.65%)
Jul 28, 2014 3.265 3.267 3.165 3.207 901,047 -0.06(-1.81%)
Jul 25, 2014 3.254 3.289 3.252 3.267 514,641 -0.00(-0.12%)
Jul 24, 2014 3.346 3.358 3.267 3.271 453,170 -0.06(-1.78%)
Jul 23, 2014 3.369 3.379 3.324 3.330 313,885 -0.02(-0.61%)
Jul 22, 2014 3.322 3.369 3.291 3.350 304,486 +0.05(+1.48%)
Jul 21, 2014 3.328 3.328 3.277 3.301 638,512 -0.05(-1.40%)
Jul 18, 2014 3.303 3.358 3.293 3.348 600,342 +0.04(+1.23%)
Jul 17, 2014 3.322 3.369 3.295 3.307 501,646 -0.03(-1.04%)
Jul 16, 2014 3.324 3.379 3.297 3.342 773,815 +0.05(+1.43%)
Jul 15, 2014 3.371 3.383 3.260 3.295 989,887 -0.07(-1.94%)
Jul 14, 2014 3.279 3.375 3.271 3.361 672,926 +0.12(+3.85%)
Jul 11, 2014 3.285 3.301 3.234 3.236 827,875 -0.06(-1.74%)
Jul 10, 2014 3.330 3.348 3.283 3.293 884,173 -0.06(-1.83%)
Jul 09, 2014 3.389 3.412 3.332 3.354 1,203,451 -0.02(-0.48%)
Jul 08, 2014 3.422 3.430 3.324 3.371 2,432,647 -0.07(-1.90%)
Jul 07, 2014 3.497 3.497 3.379 3.436 826,954 -0.07(-2.04%)
Jul 03, 2014 3.493 3.508 3.508 3.508 490,293 +0.03(+0.94%)
Jul 02, 2014 3.467 3.520 3.459 3.475 684,083 +0.01(+0.24%)
Jul 01, 2014 3.399 3.514 3.399 3.467 1,155,357 +0.08(+2.35%)
Jun 30, 2014 3.354 3.397 3.334 3.387 1,301,769 +0.02(+0.67%)
Jun 27, 2014 3.346 3.379 3.328 3.365 1,001,393 -0.00(-0.12%)
Jun 26, 2014 3.393 3.410 3.330 3.369 515,679 -0.02(-0.60%)
Jun 25, 2014 3.367 3.395 3.336 3.389 459,347 +0.01(+0.24%)
Jun 24, 2014 3.412 3.456 3.369 3.381 713,423 -0.04(-1.31%)
Jun 23, 2014 3.446 3.446 3.407 3.426 592,044 -0.01(-0.36%)
Jun 20, 2014 3.401 3.456 3.385 3.438 1,219,056 +0.04(+1.20%)
Jun 19, 2014 3.446 3.452 3.352 3.397 1,038,466 -0.04(-1.30%)
Jun 18, 2014 3.444 3.467 3.393 3.442 617,279 +0.01(+0.18%)
Jun 17, 2014 3.422 3.493 3.401 3.436 742,669 +0.00(+0.06%)
Jun 16, 2014 3.414 3.448 3.385 3.434 634,246 +0.02(+0.72%)
Jun 13, 2014 3.420 3.421 3.373 3.410 612,082 +0.01(+0.30%)
Jun 12, 2014 3.403 3.454 3.387 3.399 628,642 -0.02(-0.48%)
Jun 11, 2014 3.436 3.459 3.397 3.416 900,307 -0.04(-1.18%)
Jun 10, 2014 3.456 3.461 3.410 3.456 902,736 -0.00(-0.12%)
Jun 06, 2014 3.456 3.489 3.436 3.461 578,002 +0.03(+0.89%)
Jun 05, 2014 3.410 3.454 3.332 3.430 880,362 +0.03(+1.02%)
Jun 04, 2014 3.369 3.430 3.328 3.395 756,799 +0.02(+0.54%)
Jun 03, 2014 3.383 3.405 3.309 3.377 1,081,578 -0.02(-0.54%)
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.