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 (%)
Feb 29, 2016 2.722 2.843 2.718 2.774 826,448 +0.05(+1.67%)
Feb 26, 2016 2.718 2.778 2.709 2.729 167,925 +0.01(+0.40%)
Feb 25, 2016 2.724 2.769 2.690 2.718 135,879 -0.02(-0.63%)
Feb 24, 2016 2.593 2.737 2.593 2.735 209,670 +0.11(+4.18%)
Feb 23, 2016 2.617 2.748 2.589 2.625 522,849 +0.01(+0.25%)
Feb 22, 2016 2.619 2.731 2.586 2.619 710,899 +0.02(+0.75%)
Feb 19, 2016 2.524 2.629 2.524 2.599 308,554 +0.07(+2.72%)
Feb 18, 2016 2.567 2.567 2.496 2.530 288,058 -0.03(-1.09%)
Feb 17, 2016 2.586 2.636 2.554 2.558 285,522 -0.02(-0.67%)
Feb 16, 2016 2.571 2.608 2.477 2.576 444,355 +0.04(+1.61%)
Feb 12, 2016 2.558 2.535 2.535 2.535 202,923 +0.01(+0.43%)
Feb 11, 2016 2.487 2.558 2.466 2.524 245,783 -0.01(-0.51%)
Feb 10, 2016 2.565 2.655 2.529 2.537 285,513 -0.04(-1.67%)
Feb 09, 2016 2.505 2.606 2.500 2.580 205,686 +0.04(+1.61%)
Feb 08, 2016 2.543 2.595 2.500 2.539 258,552 -0.04(-1.59%)
Feb 05, 2016 2.632 2.657 2.541 2.580 419,294 -0.05(-1.88%)
Feb 04, 2016 2.625 2.690 2.621 2.629 274,735 -0.00(-0.08%)
Feb 03, 2016 2.606 2.649 2.563 2.632 236,700 +0.05(+2.00%)
Feb 02, 2016 2.657 2.673 2.554 2.580 487,103 -0.12(-4.47%)
Feb 01, 2016 2.670 2.718 2.647 2.701 311,317 +0.00(+0.16%)
Jan 29, 2016 2.569 2.701 2.569 2.696 575,145 +0.13(+5.03%)
Jan 28, 2016 2.530 2.627 2.530 2.567 347,978 +0.06(+2.23%)
Jan 27, 2016 2.444 2.530 2.408 2.511 493,562 +0.06(+2.64%)
Jan 26, 2016 2.477 2.507 2.429 2.446 351,326 -0.03(-1.30%)
Jan 25, 2016 2.509 2.541 2.466 2.479 285,861 -0.06(-2.37%)
Jan 22, 2016 2.561 2.584 2.498 2.539 325,090 +0.03(+1.20%)
Jan 21, 2016 2.502 2.556 2.485 2.509 330,337 -0.02(-0.85%)
Jan 20, 2016 2.436 2.565 2.390 2.530 446,825 +0.05(+2.17%)
Jan 19, 2016 2.569 2.569 2.431 2.477 563,160 -0.06(-2.21%)
Jan 15, 2016 2.451 2.533 2.533 2.533 685,388 +0.00(+0.09%)
Jan 14, 2016 2.457 2.576 2.453 2.530 428,237 +0.09(+3.71%)
Jan 13, 2016 2.556 2.595 2.429 2.440 657,136 -0.12(-4.55%)
Jan 12, 2016 2.597 2.657 2.500 2.556 490,224 -0.01(-0.34%)
Jan 11, 2016 2.591 2.621 2.524 2.565 640,791 -0.03(-1.33%)
Jan 08, 2016 2.670 2.694 2.578 2.599 755,905 -0.06(-2.35%)
Jan 07, 2016 2.632 2.690 2.614 2.662 458,197 -0.05(-1.67%)
Jan 06, 2016 2.765 2.834 2.692 2.707 686,163 -0.11(-3.83%)
Jan 05, 2016 2.819 2.825 2.759 2.815 405,372 +0.02(+0.54%)
Jan 04, 2016 2.838 2.864 2.737 2.800 683,995 -0.11(-3.70%)
Dec 31, 2015 2.946 2.907 2.907 2.907 579,515 -0.04(-1.39%)
Dec 30, 2015 3.028 3.045 2.946 2.948 254,447 -0.10(-3.39%)
Dec 29, 2015 3.039 3.114 2.996 3.052 416,809 +0.03(+0.85%)
Dec 28, 2015 3.060 3.060 2.978 3.026 203,076 -0.04(-1.20%)
Dec 24, 2015 3.060 3.062 3.062 3.062 152,308 +0.00(+0.00%)
Dec 23, 2015 3.086 3.112 3.045 3.062 252,163 -0.01(-0.35%)
Dec 22, 2015 3.028 3.080 3.000 3.073 264,129 +0.05(+1.49%)
Dec 21, 2015 3.067 3.084 2.968 3.028 454,520 -0.01(-0.21%)
Dec 18, 2015 2.929 3.095 2.929 3.034 2,277,745 +0.09(+3.00%)
Dec 17, 2015 2.983 3.041 2.937 2.946 480,398 -0.04(-1.37%)
Dec 16, 2015 2.974 3.043 2.937 2.987 599,454 +0.06(+2.06%)
Dec 15, 2015 2.935 2.959 2.901 2.927 340,502 +0.03(+1.04%)
Dec 14, 2015 2.862 2.940 2.858 2.896 481,345 +0.02(+0.82%)
Dec 11, 2015 2.888 2.950 2.862 2.873 433,670 -0.06(-2.06%)
Dec 10, 2015 2.952 2.965 2.907 2.933 563,462 -0.05(-1.52%)
Dec 09, 2015 3.000 3.058 2.950 2.978 507,173 -0.02(-0.79%)
Dec 08, 2015 3.032 3.071 2.998 3.002 359,415 -0.05(-1.62%)
Dec 07, 2015 3.088 3.120 2.998 3.052 503,574 -0.05(-1.67%)
Dec 04, 2015 3.041 3.146 3.028 3.103 392,523 +0.06(+1.84%)
Dec 03, 2015 3.108 3.153 3.030 3.047 600,332 -0.06(-1.94%)
Dec 02, 2015 3.101 3.144 3.097 3.108 395,969 +0.00(+0.14%)
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.