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

Futurefuel Corp (NY: FF )

5.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015 2.504 2.560 2.415 2.558 1,127,452 +0.08(+3.27%)
May 28, 2015 2.455 2.481 2.451 2.477 204,659 +0.01(+0.52%)
May 27, 2015 2.449 2.470 2.421 2.464 429,149 +0.02(+0.69%)
May 26, 2015 2.464 2.493 2.397 2.447 568,590 -0.03(-1.20%)
May 22, 2015 2.502 2.476 2.476 2.476 260,819 -0.03(-1.02%)
May 21, 2015 2.506 2.529 2.487 2.502 379,560 +0.00(+0.00%)
May 20, 2015 2.438 2.506 2.402 2.502 609,713 +0.07(+2.97%)
May 19, 2015 2.343 2.436 2.334 2.430 929,167 +0.09(+3.80%)
May 18, 2015 2.373 2.382 2.313 2.341 787,844 -0.03(-1.34%)
May 15, 2015 2.351 2.379 2.307 2.373 272,483 +0.03(+1.27%)
May 14, 2015 2.387 2.392 2.281 2.343 363,831 -0.03(-1.07%)
May 13, 2015 2.286 2.398 2.269 2.368 513,229 +0.10(+4.59%)
May 12, 2015 2.127 2.288 2.124 2.264 550,993 +0.07(+3.39%)
May 11, 2015 2.192 2.252 2.177 2.190 557,884 +0.00(+0.10%)
May 08, 2015 2.241 2.260 2.171 2.188 419,603 -0.04(-1.81%)
May 07, 2015 2.211 2.241 2.163 2.228 498,414 +0.01(+0.48%)
May 06, 2015 2.211 2.238 2.177 2.218 469,663 +0.02(+0.87%)
May 05, 2015 2.239 2.269 2.182 2.199 305,101 -0.05(-2.17%)
May 04, 2015 2.241 2.309 2.239 2.247 405,661 +0.02(+0.76%)
May 01, 2015 2.309 2.327 2.218 2.230 486,411 -0.07(-3.22%)
Apr 30, 2015 2.370 2.370 2.286 2.305 498,622 -0.06(-2.69%)
Apr 29, 2015 2.438 2.449 2.364 2.368 328,014 -0.09(-3.62%)
Apr 28, 2015 2.385 2.468 2.385 2.457 413,999 +0.08(+3.21%)
Apr 27, 2015 2.385 2.453 2.375 2.381 436,209 +0.01(+0.45%)
Apr 24, 2015 2.364 2.396 2.351 2.370 292,933 +0.01(+0.27%)
Apr 23, 2015 2.381 2.417 2.358 2.364 278,487 -0.02(-0.71%)
Apr 22, 2015 2.322 2.402 2.298 2.381 299,413 +0.07(+3.03%)
Apr 21, 2015 2.328 2.366 2.294 2.311 312,483 -0.01(-0.37%)
Apr 20, 2015 2.294 2.362 2.294 2.320 384,300 +0.03(+1.39%)
Apr 17, 2015 2.258 2.307 2.243 2.288 395,530 +0.01(+0.47%)
Apr 16, 2015 2.286 2.322 2.271 2.277 491,297 -0.01(-0.46%)
Apr 15, 2015 2.300 2.343 2.284 2.288 930,044 -0.00(-0.09%)
Apr 14, 2015 2.305 2.330 2.284 2.290 498,726 -0.01(-0.64%)
Apr 13, 2015 2.303 2.332 2.296 2.305 422,371 +0.00(+0.09%)
Apr 10, 2015 2.313 2.348 2.275 2.303 846,563 -0.01(-0.46%)
Apr 09, 2015 2.360 2.373 2.303 2.313 580,716 -0.05(-1.98%)
Apr 08, 2015 2.328 2.476 2.328 2.360 1,123,876 +0.04(+1.55%)
Apr 07, 2015 2.258 2.349 2.258 2.324 559,577 +0.07(+3.20%)
Apr 06, 2015 2.235 2.298 2.228 2.252 485,859 +0.01(+0.28%)
Apr 02, 2015 2.235 2.245 2.245 2.245 560,313 +0.00(+0.19%)
Apr 01, 2015 2.161 2.245 2.161 2.241 531,420 +0.06(+2.92%)
Mar 31, 2015 2.182 2.188 2.108 2.177 704,457 -0.01(-0.68%)
Mar 30, 2015 2.313 2.313 2.148 2.192 936,926 -0.10(-4.44%)
Mar 27, 2015 2.451 2.457 2.254 2.294 946,693 -0.23(-9.15%)
Mar 26, 2015 2.462 2.538 2.440 2.525 632,262 -0.13(-4.80%)
Mar 25, 2015 2.727 2.727 2.640 2.652 448,929 -0.06(-2.04%)
Mar 24, 2015 2.674 2.718 2.631 2.708 584,999 -0.01(-0.23%)
Mar 23, 2015 2.616 2.716 2.616 2.714 616,854 +0.09(+3.39%)
Mar 20, 2015 2.652 2.672 2.608 2.625 902,717 -0.02(-0.64%)
Mar 19, 2015 2.621 2.667 2.597 2.642 441,303 -0.01(-0.40%)
Mar 18, 2015 2.521 2.667 2.521 2.652 753,763 +0.14(+5.48%)
Mar 17, 2015 2.549 2.578 2.502 2.515 708,041 -0.07(-2.87%)
Mar 16, 2015 2.697 2.725 2.559 2.589 948,618 -0.11(-3.93%)
Mar 13, 2015 2.718 2.758 2.572 2.695 911,127 +0.16(+6.27%)
Mar 12, 2015 2.470 2.542 2.451 2.536 376,089 +0.09(+3.55%)
Mar 11, 2015 2.409 2.453 2.387 2.449 407,694 +0.04(+1.67%)
Mar 10, 2015 2.498 2.498 2.390 2.409 371,155 -0.12(-4.62%)
Mar 09, 2015 2.500 2.527 2.459 2.525 261,309 +0.03(+1.36%)
Mar 06, 2015 2.525 2.551 2.476 2.491 329,764 -0.07(-2.57%)
Mar 05, 2015 2.589 2.591 2.529 2.557 203,717 -0.03(-1.31%)
Mar 04, 2015 2.523 2.599 2.525 2.591 369,608 +0.07(+2.60%)
Mar 03, 2015 2.574 2.582 2.523 2.525 218,512 -0.06(-2.38%)
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.