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

Futurefuel Corp (NY: FF )

4.330 -0.040 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2014 3.302 3.345 3.282 3.335 1,322,264 +0.02(+0.67%)
Jun 27, 2014 3.294 3.327 3.276 3.312 1,017,158 -0.00(-0.12%)
Jun 26, 2014 3.341 3.357 3.278 3.316 523,798 -0.02(-0.60%)
Jun 25, 2014 3.314 3.343 3.284 3.337 466,579 +0.01(+0.24%)
Jun 24, 2014 3.359 3.403 3.316 3.329 724,654 -0.04(-1.31%)
Jun 23, 2014 3.393 3.393 3.355 3.373 601,365 -0.01(-0.36%)
Jun 20, 2014 3.349 3.403 3.333 3.385 1,238,249 +0.04(+1.20%)
Jun 19, 2014 3.393 3.399 3.300 3.345 1,054,815 -0.04(-1.31%)
Jun 18, 2014 3.391 3.413 3.341 3.389 626,997 +0.01(+0.18%)
Jun 17, 2014 3.369 3.439 3.349 3.383 754,361 +0.00(+0.06%)
Jun 16, 2014 3.361 3.395 3.333 3.381 644,231 +0.02(+0.72%)
Jun 13, 2014 3.367 3.368 3.321 3.357 621,719 +0.01(+0.30%)
Jun 12, 2014 3.351 3.401 3.335 3.347 638,540 -0.02(-0.48%)
Jun 11, 2014 3.383 3.405 3.345 3.363 914,481 -0.04(-1.18%)
Jun 10, 2014 3.403 3.407 3.357 3.403 916,949 -0.00(-0.12%)
Jun 06, 2014 3.403 3.435 3.383 3.407 587,102 +0.03(+0.89%)
Jun 05, 2014 3.357 3.401 3.280 3.377 894,222 +0.03(+1.02%)
Jun 04, 2014 3.316 3.377 3.276 3.343 768,714 +0.02(+0.54%)
Jun 03, 2014 3.331 3.353 3.258 3.325 1,098,606 -0.02(-0.54%)
Jun 02, 2014 3.465 3.465 3.318 3.343 1,329,881 -0.11(-3.20%)
May 30, 2014 3.483 3.489 3.425 3.453 1,204,701 -0.03(-0.75%)
May 29, 2014 3.493 3.501 3.460 3.479 1,222,204 +0.01(+0.17%)
May 28, 2014 3.437 3.503 3.435 3.473 1,274,356 +0.03(+0.81%)
May 27, 2014 3.336 3.453 3.320 3.445 1,858,832 +0.12(+3.73%)
May 23, 2014 3.256 3.322 3.322 3.322 737,427 +0.06(+1.84%)
May 22, 2014 3.232 3.262 3.218 3.262 598,899 +0.04(+1.18%)
May 21, 2014 3.184 3.244 3.176 3.224 1,779,754 +0.04(+1.25%)
May 20, 2014 3.232 3.248 3.152 3.184 1,494,227 -0.05(-1.42%)
May 19, 2014 3.238 3.262 3.206 3.230 1,986,865 -0.03(-1.04%)
May 16, 2014 3.274 3.316 3.222 3.264 1,396,137 +0.02(+0.49%)
May 15, 2014 3.252 3.266 3.172 3.248 1,249,523 -0.03(-0.79%)
May 14, 2014 3.349 3.361 3.262 3.274 1,587,623 -0.11(-3.13%)
May 13, 2014 3.457 3.479 3.340 3.379 2,309,610 -0.07(-1.97%)
May 12, 2014 3.262 3.487 3.256 3.447 3,015,667 +0.19(+5.95%)
May 09, 2014 3.531 3.547 3.152 3.254 7,398,535 -0.80(-19.74%)
May 08, 2014 4.136 4.185 4.014 4.054 1,669,676 -0.09(-2.26%)
May 07, 2014 4.192 4.236 4.044 4.148 1,716,312 -0.02(-0.57%)
May 06, 2014 4.264 4.282 4.172 4.172 1,277,197 -0.11(-2.52%)
May 05, 2014 4.140 4.316 4.082 4.280 1,686,810 +0.14(+3.33%)
May 02, 2014 4.114 4.172 4.072 4.142 979,981 +0.04(+0.97%)
May 01, 2014 4.014 4.178 3.962 4.102 2,041,185 +0.10(+2.39%)
Apr 30, 2014 3.960 4.018 3.940 4.006 1,105,905 +0.03(+0.75%)
Apr 29, 2014 4.032 4.064 3.972 3.976 955,554 -0.06(-1.39%)
Apr 28, 2014 4.086 4.092 3.960 4.032 1,309,048 -0.02(-0.49%)
Apr 25, 2014 4.068 4.104 4.040 4.052 930,686 -0.04(-0.98%)
Apr 24, 2014 4.140 4.142 4.062 4.092 698,922 -0.02(-0.44%)
Apr 23, 2014 4.076 4.128 4.052 4.110 783,195 +0.04(+0.93%)
Apr 22, 2014 4.024 4.088 3.977 4.072 817,517 +0.06(+1.54%)
Apr 21, 2014 3.954 4.026 3.926 4.010 1,058,328 +0.06(+1.62%)
Apr 17, 2014 3.904 3.946 3.946 3.946 855,656 +0.02(+0.41%)
Apr 16, 2014 3.914 3.950 3.882 3.930 608,132 +0.06(+1.44%)
Apr 15, 2014 3.912 3.941 3.795 3.874 791,617 -0.02(-0.41%)
Apr 14, 2014 3.866 3.962 3.831 3.890 1,016,452 +0.06(+1.46%)
Apr 11, 2014 3.801 3.859 3.735 3.835 1,045,002 -0.01(-0.26%)
Apr 10, 2014 3.970 3.984 3.795 3.845 877,929 -0.12(-2.97%)
Apr 09, 2014 3.880 4.003 3.845 3.962 1,170,655 +0.11(+2.74%)
Apr 08, 2014 3.741 3.874 3.737 3.857 1,400,971 +0.11(+2.93%)
Apr 07, 2014 3.916 3.924 3.713 3.747 3,486,894 -0.18(-4.53%)
Apr 04, 2014 4.062 4.068 3.898 3.924 1,463,973 -0.13(-3.25%)
Apr 03, 2014 4.146 4.160 4.048 4.056 1,329,047 -0.09(-2.21%)
Apr 02, 2014 4.216 4.224 4.142 4.148 1,190,203 -0.05(-1.28%)
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.