Skip to main content

Futurefuel Corp (NY: FF )

4.610 +0.010 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 2.488 2.505 2.469 2.481 364,876 -0.02(-0.76%)
Aug 30, 2016 2.490 2.524 2.477 2.500 386,388 +0.00(+0.17%)
Aug 29, 2016 2.490 2.515 2.488 2.496 466,920 +0.00(+0.00%)
Aug 26, 2016 2.502 2.534 2.462 2.496 508,416 +0.00(+0.00%)
Aug 25, 2016 2.492 2.517 2.473 2.496 547,412 +0.00(+0.00%)
Aug 24, 2016 2.505 2.534 2.488 2.496 1,040,334 -0.01(-0.51%)
Aug 23, 2016 2.534 2.537 2.500 2.509 489,503 -0.01(-0.59%)
Aug 22, 2016 2.496 2.553 2.496 2.524 560,444 +0.03(+1.10%)
Aug 19, 2016 2.526 2.527 2.496 2.496 386,280 -0.03(-1.25%)
Aug 18, 2016 2.519 2.559 2.494 2.528 715,329 -0.01(-0.33%)
Aug 17, 2016 2.488 2.536 2.469 2.536 544,040 +0.04(+1.44%)
Aug 16, 2016 2.479 2.509 2.471 2.500 344,770 +0.01(+0.51%)
Aug 15, 2016 2.517 2.540 2.475 2.488 353,625 -0.02(-0.67%)
Aug 12, 2016 2.486 2.532 2.464 2.505 309,496 +0.01(+0.59%)
Aug 11, 2016 2.418 2.496 2.416 2.490 786,839 +0.08(+3.33%)
Aug 10, 2016 2.486 2.486 2.386 2.410 677,295 -0.04(-1.72%)
Aug 09, 2016 2.462 2.481 2.412 2.452 383,363 +0.00(+0.09%)
Aug 08, 2016 2.483 2.483 2.444 2.450 323,148 -0.02(-0.94%)
Aug 05, 2016 2.443 2.486 2.418 2.473 451,406 +0.05(+2.27%)
Aug 04, 2016 2.429 2.456 2.418 2.418 285,161 -0.00(-0.17%)
Aug 03, 2016 2.414 2.452 2.414 2.422 413,949 -0.01(-0.26%)
Aug 02, 2016 2.431 2.477 2.426 2.429 322,641 +0.00(+0.09%)
Aug 01, 2016 2.433 2.433 2.372 2.426 315,036 +0.01(+0.26%)
Jul 29, 2016 2.441 2.441 2.384 2.420 509,444 -0.02(-0.87%)
Jul 28, 2016 2.462 2.471 2.437 2.441 396,585 -0.03(-1.36%)
Jul 27, 2016 2.390 2.481 2.382 2.475 406,188 +0.10(+4.36%)
Jul 26, 2016 2.340 2.390 2.340 2.372 309,818 +0.03(+1.35%)
Jul 25, 2016 2.424 2.424 2.327 2.340 258,264 -0.08(-3.15%)
Jul 22, 2016 2.405 2.426 2.397 2.416 360,851 +0.01(+0.26%)
Jul 21, 2016 2.437 2.437 2.401 2.410 532,671 -0.01(-0.35%)
Jul 20, 2016 2.445 2.462 2.412 2.418 175,351 -0.01(-0.43%)
Jul 19, 2016 2.429 2.456 2.416 2.429 346,228 +0.00(+0.00%)
Jul 18, 2016 2.435 2.460 2.425 2.429 351,229 -0.01(-0.26%)
Jul 15, 2016 2.448 2.448 2.401 2.435 541,071 +0.01(+0.35%)
Jul 14, 2016 2.460 2.462 2.422 2.426 562,461 +0.00(+0.00%)
Jul 13, 2016 2.433 2.456 2.399 2.426 1,024,859 +0.01(+0.35%)
Jul 12, 2016 2.386 2.441 2.369 2.418 574,579 +0.05(+2.32%)
Jul 11, 2016 2.376 2.380 2.344 2.363 450,540 +0.00(+0.00%)
Jul 08, 2016 2.276 2.365 2.268 2.363 758,208 +0.10(+4.19%)
Jul 07, 2016 2.274 2.310 2.207 2.268 807,869 -0.02(-0.74%)
Jul 06, 2016 2.270 2.291 2.241 2.285 728,015 +0.01(+0.37%)
Jul 05, 2016 2.251 2.304 2.245 2.276 651,378 -0.00(-0.19%)
Jul 01, 2016 2.310 2.281 2.281 2.281 550,253 -0.02(-0.74%)
Jun 30, 2016 2.175 2.317 2.173 2.298 1,312,127 +0.12(+5.63%)
Jun 29, 2016 2.105 2.181 2.105 2.175 727,940 +0.10(+4.89%)
Jun 28, 2016 2.114 2.143 2.065 2.074 565,449 -0.01(-0.30%)
Jun 27, 2016 2.175 2.190 2.063 2.080 648,925 -0.12(-5.56%)
Jun 24, 2016 2.205 2.241 2.172 2.203 1,343,045 -0.09(-4.05%)
Jun 23, 2016 2.192 2.314 2.184 2.295 678,242 +0.12(+5.43%)
Jun 22, 2016 2.209 2.224 2.175 2.177 539,329 -0.02(-0.77%)
Jun 21, 2016 2.270 2.274 2.184 2.194 537,558 -0.06(-2.72%)
Jun 20, 2016 2.234 2.289 2.226 2.255 371,904 +0.05(+2.20%)
Jun 17, 2016 2.241 2.276 2.192 2.207 990,404 -0.04(-1.69%)
Jun 16, 2016 2.310 2.310 2.241 2.245 666,877 -0.07(-3.10%)
Jun 15, 2016 2.333 2.348 2.312 2.317 527,173 +0.00(+0.00%)
Jun 14, 2016 2.272 2.321 2.270 2.317 827,809 +0.04(+1.67%)
Jun 13, 2016 2.272 2.295 2.255 2.279 630,457 +0.02(+0.84%)
Jun 10, 2016 2.224 2.291 2.201 2.260 532,500 +0.03(+1.23%)
Jun 09, 2016 2.306 2.348 2.230 2.232 1,271,389 -0.07(-3.21%)
Jun 08, 2016 2.344 2.363 2.302 2.306 863,628 -0.03(-1.18%)
Jun 07, 2016 2.323 2.352 2.323 2.333 705,338 +0.00(+0.18%)
Jun 06, 2016 2.323 2.372 2.323 2.329 777,605 +0.00(+0.09%)
Jun 03, 2016 2.350 2.376 2.325 2.327 508,203 -0.04(-1.52%)
Jun 02, 2016 2.374 2.399 2.333 2.363 648,939 -0.01(-0.53%)
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.