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 (%)
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%)
Jun 01, 2016 2.333 2.401 2.333 2.376 693,807 +0.03(+1.08%)
May 31, 2016 2.378 2.403 2.333 2.350 863,893 -0.02(-0.89%)
May 27, 2016 2.344 2.372 2.372 2.372 449,863 +0.03(+1.08%)
May 26, 2016 2.365 2.390 2.334 2.346 669,126 +0.00(+0.00%)
May 25, 2016 2.380 2.394 2.329 2.346 466,780 -0.04(-1.50%)
May 24, 2016 2.346 2.413 2.340 2.382 513,752 +0.05(+2.25%)
May 23, 2016 2.321 2.365 2.308 2.329 787,203 -0.00(-0.09%)
May 20, 2016 2.271 2.336 2.260 2.331 716,936 +0.08(+3.35%)
May 19, 2016 2.287 2.304 2.174 2.256 846,101 -0.03(-1.10%)
May 18, 2016 2.214 2.304 2.214 2.281 492,380 +0.06(+2.74%)
May 17, 2016 2.268 2.350 2.208 2.220 728,481 -0.06(-2.76%)
May 16, 2016 2.262 2.308 2.233 2.283 646,550 +0.03(+1.30%)
May 13, 2016 2.298 2.321 2.220 2.254 726,101 -0.05(-2.19%)
May 12, 2016 2.594 2.596 2.297 2.304 1,378,502 -0.29(-11.32%)
May 11, 2016 2.436 2.691 2.413 2.598 977,433 +0.20(+8.13%)
May 10, 2016 2.359 2.411 2.346 2.403 429,368 +0.04(+1.69%)
May 09, 2016 2.378 2.397 2.334 2.363 354,783 -0.02(-0.88%)
May 06, 2016 2.340 2.403 2.336 2.384 381,954 +0.03(+1.34%)
May 05, 2016 2.413 2.449 2.346 2.352 440,471 -0.04(-1.84%)
May 04, 2016 2.378 2.433 2.361 2.397 597,954 +0.01(+0.44%)
May 03, 2016 2.441 2.468 2.382 2.386 865,888 -0.08(-3.40%)
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.