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 (%)
Mar 31, 2016 2.416 2.509 2.414 2.479 1,549,569 +0.06(+2.52%)
Mar 30, 2016 2.416 2.469 2.393 2.418 515,521 +0.00(+0.17%)
Mar 29, 2016 2.387 2.448 2.349 2.414 584,955 +0.02(+0.70%)
Mar 28, 2016 2.483 2.496 2.393 2.397 456,297 -0.09(-3.55%)
Mar 24, 2016 2.437 2.485 2.485 2.485 385,217 +0.04(+1.63%)
Mar 23, 2016 2.448 2.471 2.403 2.445 566,355 +0.00(+0.17%)
Mar 22, 2016 2.439 2.460 2.399 2.441 364,958 -0.03(-1.02%)
Mar 21, 2016 2.471 2.485 2.372 2.466 636,650 -0.01(-0.59%)
Mar 18, 2016 2.595 2.595 2.431 2.481 972,707 -0.10(-3.83%)
Mar 17, 2016 2.500 2.593 2.460 2.580 405,367 +0.08(+3.11%)
Mar 16, 2016 2.471 2.532 2.427 2.502 396,774 +0.03(+1.36%)
Mar 15, 2016 2.555 2.555 2.462 2.469 519,758 -0.09(-3.45%)
Mar 14, 2016 2.691 2.699 2.542 2.557 789,477 -0.16(-5.81%)
Mar 11, 2016 2.969 3.043 2.681 2.715 939,274 -0.25(-8.57%)
Mar 10, 2016 3.043 3.043 2.925 2.969 475,815 -0.05(-1.67%)
Mar 09, 2016 2.988 3.112 2.946 3.019 621,874 +0.05(+1.77%)
Mar 08, 2016 3.022 3.057 2.963 2.967 500,492 -0.09(-2.96%)
Mar 07, 2016 2.864 3.057 2.854 3.057 515,835 +0.19(+6.60%)
Mar 04, 2016 2.849 2.916 2.807 2.868 336,399 +0.03(+0.96%)
Mar 03, 2016 2.784 2.849 2.737 2.841 328,219 +0.07(+2.35%)
Mar 02, 2016 2.784 2.807 2.736 2.776 392,660 -0.02(-0.68%)
Mar 01, 2016 2.710 2.801 2.706 2.795 318,004 +0.10(+3.67%)
Feb 29, 2016 2.645 2.763 2.641 2.696 850,465 +0.04(+1.67%)
Feb 26, 2016 2.641 2.700 2.633 2.652 172,805 +0.01(+0.40%)
Feb 25, 2016 2.647 2.691 2.614 2.641 139,828 -0.02(-0.63%)
Feb 24, 2016 2.520 2.660 2.520 2.658 215,763 +0.11(+4.18%)
Feb 23, 2016 2.543 2.670 2.515 2.551 538,044 +0.01(+0.25%)
Feb 22, 2016 2.545 2.654 2.513 2.545 731,558 +0.02(+0.75%)
Feb 19, 2016 2.453 2.555 2.453 2.526 317,521 +0.07(+2.72%)
Feb 18, 2016 2.495 2.495 2.425 2.459 296,429 -0.03(-1.09%)
Feb 17, 2016 2.513 2.561 2.482 2.486 293,819 -0.02(-0.67%)
Feb 16, 2016 2.499 2.534 2.407 2.503 457,268 +0.04(+1.61%)
Feb 12, 2016 2.486 2.463 2.463 2.463 208,820 +0.01(+0.43%)
Feb 11, 2016 2.417 2.486 2.396 2.453 252,925 -0.01(-0.51%)
Feb 10, 2016 2.492 2.580 2.458 2.465 293,810 -0.04(-1.67%)
Feb 09, 2016 2.434 2.532 2.430 2.507 211,663 +0.04(+1.61%)
Feb 08, 2016 2.471 2.522 2.430 2.467 266,066 -0.04(-1.59%)
Feb 05, 2016 2.557 2.582 2.469 2.507 431,478 -0.05(-1.88%)
Feb 04, 2016 2.551 2.614 2.547 2.555 282,719 -0.00(-0.08%)
Feb 03, 2016 2.532 2.574 2.490 2.557 243,578 +0.05(+2.00%)
Feb 02, 2016 2.582 2.597 2.482 2.507 501,259 -0.12(-4.47%)
Feb 01, 2016 2.595 2.641 2.572 2.624 320,364 +0.00(+0.16%)
Jan 29, 2016 2.497 2.624 2.497 2.620 591,859 +0.13(+5.03%)
Jan 28, 2016 2.459 2.553 2.459 2.495 358,090 +0.05(+2.23%)
Jan 27, 2016 2.375 2.459 2.340 2.440 507,906 +0.06(+2.64%)
Jan 26, 2016 2.407 2.436 2.361 2.377 361,536 -0.03(-1.30%)
Jan 25, 2016 2.438 2.469 2.396 2.409 294,168 -0.06(-2.38%)
Jan 22, 2016 2.488 2.511 2.428 2.467 334,537 +0.03(+1.20%)
Jan 21, 2016 2.432 2.484 2.415 2.438 339,937 -0.02(-0.85%)
Jan 20, 2016 2.367 2.492 2.323 2.459 459,810 +0.05(+2.17%)
Jan 19, 2016 2.497 2.497 2.363 2.407 579,526 -0.05(-2.21%)
Jan 15, 2016 2.381 2.461 2.461 2.461 705,305 +0.00(+0.09%)
Jan 14, 2016 2.388 2.503 2.384 2.459 440,682 +0.09(+3.71%)
Jan 13, 2016 2.484 2.522 2.361 2.371 676,233 -0.11(-4.55%)
Jan 12, 2016 2.524 2.582 2.430 2.484 504,470 -0.01(-0.34%)
Jan 11, 2016 2.518 2.547 2.453 2.492 659,412 -0.03(-1.33%)
Jan 08, 2016 2.595 2.618 2.505 2.526 777,871 -0.06(-2.35%)
Jan 07, 2016 2.557 2.614 2.541 2.587 471,513 -0.04(-1.67%)
Jan 06, 2016 2.687 2.754 2.616 2.631 706,103 -0.10(-3.83%)
Jan 05, 2016 2.739 2.746 2.681 2.735 417,152 +0.01(+0.54%)
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.