Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.530 +0.030 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2015 3.039 3.039 2.957 2.997 1,163,352 -0.04(-1.45%)
Nov 27, 2015 2.961 3.041 2.909 3.041 251,429 +0.07(+2.40%)
Nov 25, 2015 2.926 2.970 2.970 2.970 653,103 +0.00(+0.14%)
Nov 24, 2015 2.938 2.970 2.917 2.965 783,565 +0.00(+0.07%)
Nov 23, 2015 2.934 2.990 2.934 2.963 738,673 +0.01(+0.21%)
Nov 20, 2015 2.995 3.007 2.938 2.957 461,495 -0.04(-1.32%)
Nov 19, 2015 2.997 3.042 2.972 2.997 457,968 -0.03(-1.10%)
Nov 18, 2015 3.015 3.051 2.982 3.030 932,094 +0.01(+0.21%)
Nov 17, 2015 3.097 3.097 3.020 3.024 701,771 -0.08(-2.49%)
Nov 16, 2015 3.028 3.153 3.015 3.101 769,697 +0.06(+1.99%)
Nov 13, 2015 2.953 3.090 2.936 3.040 954,389 +0.06(+2.10%)
Nov 12, 2015 3.034 3.099 2.913 2.978 934,316 -0.04(-1.18%)
Nov 11, 2015 2.986 3.051 2.959 3.013 579,687 +0.04(+1.40%)
Nov 10, 2015 2.965 3.122 2.884 2.972 1,287,299 -0.20(-6.37%)
Nov 09, 2015 3.201 3.220 3.143 3.174 616,896 -0.01(-0.39%)
Nov 06, 2015 3.174 3.207 3.170 3.186 641,000 -0.01(-0.20%)
Nov 05, 2015 3.203 3.222 3.161 3.193 272,988 -0.02(-0.52%)
Nov 04, 2015 3.295 3.303 3.188 3.209 521,992 -0.09(-2.72%)
Nov 03, 2015 3.274 3.351 3.201 3.299 962,158 +0.02(+0.64%)
Nov 02, 2015 3.215 3.282 3.153 3.278 1,001,421 +0.07(+2.08%)
Oct 30, 2015 3.161 3.253 3.128 3.211 847,100 +0.04(+1.25%)
Oct 29, 2015 3.076 3.228 3.076 3.172 852,930 +0.08(+2.70%)
Oct 28, 2015 2.928 3.092 2.906 3.088 869,178 +0.16(+5.56%)
Oct 27, 2015 3.009 3.047 2.895 2.926 751,807 -0.10(-3.37%)
Oct 26, 2015 3.042 3.097 3.011 3.028 555,276 -0.05(-1.63%)
Oct 23, 2015 3.001 3.082 2.969 3.078 596,703 +0.10(+3.50%)
Oct 22, 2015 2.959 3.003 2.940 2.974 635,290 +0.04(+1.49%)
Oct 21, 2015 2.980 3.005 2.876 2.930 824,795 -0.05(-1.68%)
Oct 20, 2015 2.895 2.992 2.886 2.980 983,733 +0.09(+2.95%)
Oct 19, 2015 2.784 2.942 2.782 2.895 1,517,123 +0.09(+3.04%)
Oct 16, 2015 2.828 2.828 2.790 2.809 542,780 -0.01(-0.37%)
Oct 15, 2015 2.778 2.824 2.763 2.820 723,706 +0.07(+2.50%)
Oct 14, 2015 2.761 2.811 2.713 2.751 836,039 -0.02(-0.83%)
Oct 13, 2015 2.669 2.811 2.661 2.774 725,496 +0.10(+3.66%)
Oct 12, 2015 2.607 2.702 2.605 2.676 911,992 +0.08(+2.88%)
Oct 09, 2015 2.588 2.626 2.587 2.601 708,417 -0.00(-0.08%)
Oct 08, 2015 2.678 2.678 2.592 2.603 1,263,032 -0.06(-2.42%)
Oct 07, 2015 2.597 2.667 2.592 2.667 963,295 +0.09(+3.39%)
Oct 06, 2015 2.438 2.674 2.430 2.580 917,909 +0.14(+5.72%)
Oct 05, 2015 2.490 2.553 2.392 2.440 1,344,912 -0.02(-0.68%)
Oct 02, 2015 2.101 2.476 2.101 2.457 1,399,104 +0.37(+17.78%)
Oct 01, 2015 2.065 2.126 2.065 2.086 492,624 +0.03(+1.32%)
Sep 30, 2015 2.046 2.078 2.028 2.059 238,951 +0.02(+1.13%)
Sep 29, 2015 2.032 2.057 2.015 2.036 226,916 +0.01(+0.51%)
Sep 28, 2015 2.092 2.094 2.015 2.026 422,722 -0.09(-4.05%)
Sep 25, 2015 2.103 2.123 2.013 2.111 400,422 +0.03(+1.60%)
Sep 24, 2015 2.021 2.082 1.990 2.078 573,036 +0.04(+2.15%)
Sep 23, 2015 2.063 2.073 1.990 2.034 419,579 -0.02(-1.01%)
Sep 22, 2015 2.084 2.090 2.042 2.055 333,034 -0.04(-2.09%)
Sep 21, 2015 2.157 2.157 2.088 2.098 281,712 -0.04(-1.95%)
Sep 18, 2015 2.113 2.142 2.094 2.140 595,662 +0.00(+0.00%)
Sep 17, 2015 2.136 2.157 2.115 2.140 359,005 +0.01(+0.39%)
Sep 16, 2015 2.080 2.146 2.067 2.132 271,606 +0.06(+2.92%)
Sep 15, 2015 2.013 2.090 2.013 2.071 381,400 +0.06(+2.90%)
Sep 14, 2015 2.053 2.053 1.982 2.013 510,058 -0.04(-2.13%)
Sep 11, 2015 2.115 2.119 2.009 2.057 418,465 -0.07(-3.24%)
Sep 10, 2015 2.096 2.130 2.080 2.126 240,434 +0.03(+1.49%)
Sep 09, 2015 2.153 2.161 2.090 2.094 412,424 -0.04(-1.76%)
Sep 08, 2015 2.098 2.148 2.098 2.132 384,481 +0.07(+3.33%)
Sep 04, 2015 2.071 2.063 2.063 2.063 447,238 -0.03(-1.20%)
Sep 03, 2015 2.055 2.201 2.053 2.088 1,166,343 +0.04(+1.83%)
Sep 02, 2015 2.073 2.076 2.001 2.051 344,301 +0.02(+0.82%)
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.