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 30, 2014 3.585 3.591 3.525 3.554 1,170,681 -0.03(-0.75%)
May 29, 2014 3.595 3.603 3.560 3.580 1,187,689 +0.01(+0.17%)
May 28, 2014 3.537 3.605 3.535 3.574 1,238,369 +0.03(+0.81%)
May 27, 2014 3.432 3.554 3.416 3.545 1,806,340 +0.13(+3.73%)
May 23, 2014 3.350 3.418 3.418 3.418 716,602 +0.06(+1.84%)
May 22, 2014 3.326 3.356 3.311 3.356 581,986 +0.04(+1.18%)
May 21, 2014 3.276 3.338 3.268 3.317 1,729,495 +0.04(+1.25%)
May 20, 2014 3.326 3.342 3.243 3.276 1,452,030 -0.05(-1.42%)
May 19, 2014 3.332 3.356 3.299 3.324 1,930,757 -0.03(-1.04%)
May 16, 2014 3.369 3.412 3.316 3.359 1,356,711 +0.02(+0.49%)
May 15, 2014 3.346 3.360 3.264 3.342 1,214,237 -0.03(-0.79%)
May 14, 2014 3.447 3.459 3.356 3.369 1,542,789 -0.11(-3.13%)
May 13, 2014 3.558 3.580 3.437 3.478 2,244,388 -0.07(-1.97%)
May 12, 2014 3.356 3.589 3.350 3.547 2,930,505 +0.20(+5.95%)
May 09, 2014 3.634 3.650 3.243 3.348 7,189,604 -0.82(-19.74%)
May 08, 2014 4.256 4.307 4.131 4.172 1,622,525 -0.10(-2.26%)
May 07, 2014 4.314 4.359 4.162 4.269 1,667,844 -0.02(-0.57%)
May 06, 2014 4.388 4.406 4.293 4.293 1,241,129 -0.11(-2.52%)
May 05, 2014 4.260 4.441 4.201 4.404 1,639,175 +0.14(+3.33%)
May 02, 2014 4.234 4.293 4.190 4.262 952,307 +0.04(+0.97%)
May 01, 2014 4.131 4.299 4.077 4.221 1,983,543 +0.10(+2.39%)
Apr 30, 2014 4.075 4.135 4.055 4.123 1,074,675 +0.03(+0.75%)
Apr 29, 2014 4.149 4.182 4.088 4.092 928,570 -0.06(-1.39%)
Apr 28, 2014 4.205 4.211 4.075 4.149 1,272,081 -0.02(-0.49%)
Apr 25, 2014 4.186 4.223 4.158 4.170 904,404 -0.04(-0.98%)
Apr 24, 2014 4.260 4.262 4.180 4.211 679,185 -0.02(-0.44%)
Apr 23, 2014 4.195 4.248 4.170 4.229 761,078 +0.04(+0.93%)
Apr 22, 2014 4.141 4.207 4.092 4.190 794,431 +0.06(+1.54%)
Apr 21, 2014 4.069 4.143 4.040 4.127 1,028,441 +0.07(+1.62%)
Apr 17, 2014 4.018 4.061 4.061 4.061 831,492 +0.02(+0.41%)
Apr 16, 2014 4.028 4.065 3.995 4.045 590,958 +0.06(+1.44%)
Apr 15, 2014 4.026 4.055 3.905 3.987 769,262 -0.02(-0.41%)
Apr 14, 2014 3.979 4.077 3.942 4.004 987,748 +0.06(+1.46%)
Apr 11, 2014 3.911 3.971 3.843 3.946 1,015,492 -0.01(-0.26%)
Apr 10, 2014 4.086 4.100 3.905 3.956 853,136 -0.12(-2.97%)
Apr 09, 2014 3.993 4.120 3.956 4.077 1,137,597 +0.11(+2.74%)
Apr 08, 2014 3.849 3.987 3.845 3.969 1,361,408 +0.11(+2.93%)
Apr 07, 2014 4.030 4.038 3.821 3.856 3,388,425 -0.18(-4.53%)
Apr 04, 2014 4.180 4.186 4.012 4.038 1,422,631 -0.14(-3.25%)
Apr 03, 2014 4.266 4.281 4.166 4.174 1,291,515 -0.09(-2.21%)
Apr 02, 2014 4.338 4.347 4.262 4.269 1,156,592 -0.06(-1.28%)
Apr 01, 2014 4.195 4.330 4.088 4.324 2,325,731 +0.15(+3.69%)
Mar 31, 2014 4.077 4.277 4.077 4.170 2,415,399 +0.11(+2.78%)
Mar 28, 2014 4.063 4.133 4.030 4.057 2,458,521 -0.00(-0.10%)
Mar 27, 2014 4.088 4.102 3.958 4.061 1,593,778 -0.03(-0.65%)
Mar 26, 2014 4.248 4.291 4.086 4.088 1,865,586 -0.15(-3.59%)
Mar 25, 2014 4.338 4.361 4.156 4.240 1,499,233 -0.09(-2.09%)
Mar 24, 2014 4.371 4.396 4.276 4.330 1,720,318 -0.03(-0.71%)
Mar 21, 2014 4.386 4.416 4.322 4.361 2,341,416 -0.01(-0.23%)
Mar 20, 2014 4.336 4.466 4.324 4.371 2,708,670 +0.06(+1.33%)
Mar 19, 2014 4.262 4.570 4.262 4.314 5,225,143 +0.07(+1.70%)
Mar 18, 2014 4.320 4.363 4.084 4.242 11,454,261 +0.63(+17.60%)
Mar 17, 2014 3.570 3.626 3.568 3.607 1,662,985 +0.04(+1.04%)
Mar 14, 2014 3.543 3.584 3.537 3.570 505,589 +0.03(+0.75%)
Mar 13, 2014 3.578 3.599 3.507 3.543 574,859 -0.03(-0.75%)
Mar 12, 2014 3.529 3.592 3.525 3.570 482,445 +0.03(+0.99%)
Mar 11, 2014 3.574 3.615 3.500 3.535 715,930 -0.03(-0.81%)
Mar 10, 2014 3.568 3.582 3.525 3.564 474,973 -0.00(-0.06%)
Mar 07, 2014 3.554 3.582 3.539 3.566 372,380 +0.03(+0.99%)
Mar 06, 2014 3.498 3.533 3.474 3.531 734,629 +0.03(+0.82%)
Mar 05, 2014 3.556 3.580 3.498 3.502 506,232 -0.05(-1.50%)
Mar 04, 2014 3.560 3.628 3.543 3.556 1,280,425 +0.03(+0.93%)
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.