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

Futurefuel Corp (NY: FF )

4.365 +0.035 (+0.81%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 10, 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 2.431 2.485 2.344 2.483 1,161,485 +0.08(+3.27%)
May 28, 2015 2.383 2.408 2.379 2.404 210,837 +0.01(+0.52%)
May 27, 2015 2.377 2.398 2.350 2.392 442,103 +0.02(+0.69%)
May 26, 2015 2.392 2.420 2.327 2.375 585,754 -0.03(-1.20%)
May 22, 2015 2.429 2.404 2.404 2.404 268,692 -0.02(-1.02%)
May 21, 2015 2.433 2.455 2.414 2.429 391,017 +0.00(+0.00%)
May 20, 2015 2.367 2.433 2.332 2.429 628,118 +0.07(+2.97%)
May 19, 2015 2.274 2.365 2.266 2.359 957,215 +0.09(+3.80%)
May 18, 2015 2.303 2.312 2.245 2.272 811,625 -0.03(-1.34%)
May 15, 2015 2.282 2.309 2.239 2.303 280,708 +0.03(+1.27%)
May 14, 2015 2.317 2.322 2.215 2.274 374,813 -0.02(-1.07%)
May 13, 2015 2.219 2.328 2.202 2.299 528,721 +0.10(+4.59%)
May 12, 2015 2.064 2.221 2.062 2.198 567,625 +0.07(+3.39%)
May 11, 2015 2.128 2.186 2.114 2.126 574,724 +0.00(+0.10%)
May 08, 2015 2.175 2.194 2.108 2.124 432,269 -0.04(-1.81%)
May 07, 2015 2.147 2.175 2.099 2.163 513,459 +0.01(+0.48%)
May 06, 2015 2.147 2.172 2.114 2.153 483,840 +0.02(+0.87%)
May 05, 2015 2.173 2.202 2.118 2.134 314,311 -0.05(-2.17%)
May 04, 2015 2.175 2.241 2.173 2.182 417,906 +0.02(+0.76%)
May 01, 2015 2.241 2.259 2.153 2.165 501,094 -0.07(-3.22%)
Apr 30, 2015 2.301 2.301 2.219 2.237 513,673 -0.06(-2.69%)
Apr 29, 2015 2.367 2.377 2.295 2.299 337,915 -0.09(-3.62%)
Apr 28, 2015 2.315 2.396 2.315 2.385 426,496 +0.07(+3.21%)
Apr 27, 2015 2.315 2.381 2.305 2.311 449,376 +0.01(+0.45%)
Apr 24, 2015 2.295 2.326 2.282 2.301 301,775 +0.01(+0.27%)
Apr 23, 2015 2.311 2.346 2.289 2.295 286,893 -0.02(-0.71%)
Apr 22, 2015 2.254 2.332 2.231 2.311 308,451 +0.07(+3.03%)
Apr 21, 2015 2.260 2.297 2.227 2.243 321,915 -0.01(-0.37%)
Apr 20, 2015 2.227 2.293 2.227 2.252 395,900 +0.03(+1.39%)
Apr 17, 2015 2.192 2.239 2.177 2.221 407,469 +0.01(+0.47%)
Apr 16, 2015 2.219 2.254 2.204 2.210 506,127 -0.01(-0.46%)
Apr 15, 2015 2.233 2.274 2.217 2.221 958,118 -0.00(-0.09%)
Apr 14, 2015 2.237 2.262 2.217 2.223 513,780 -0.01(-0.64%)
Apr 13, 2015 2.235 2.264 2.229 2.237 435,121 +0.00(+0.09%)
Apr 10, 2015 2.245 2.279 2.208 2.235 872,117 -0.01(-0.46%)
Apr 09, 2015 2.291 2.303 2.235 2.245 598,246 -0.05(-1.98%)
Apr 08, 2015 2.260 2.404 2.260 2.291 1,157,801 +0.03(+1.55%)
Apr 07, 2015 2.192 2.280 2.192 2.256 576,468 +0.07(+3.20%)
Apr 06, 2015 2.169 2.231 2.163 2.186 500,525 +0.01(+0.28%)
Apr 02, 2015 2.169 2.180 2.180 2.180 577,226 +0.00(+0.19%)
Apr 01, 2015 2.097 2.180 2.097 2.175 547,461 +0.06(+2.92%)
Mar 31, 2015 2.118 2.124 2.046 2.114 725,721 -0.01(-0.68%)
Mar 30, 2015 2.245 2.245 2.085 2.128 965,207 -0.10(-4.44%)
Mar 27, 2015 2.379 2.385 2.188 2.227 975,270 -0.22(-9.15%)
Mar 26, 2015 2.389 2.464 2.369 2.451 651,348 -0.12(-4.80%)
Mar 25, 2015 2.647 2.647 2.562 2.575 462,481 -0.05(-2.04%)
Mar 24, 2015 2.595 2.639 2.554 2.628 602,657 -0.01(-0.23%)
Mar 23, 2015 2.540 2.636 2.540 2.634 635,474 +0.09(+3.39%)
Mar 20, 2015 2.575 2.593 2.531 2.548 929,966 -0.02(-0.64%)
Mar 19, 2015 2.544 2.589 2.521 2.564 454,624 -0.01(-0.40%)
Mar 18, 2015 2.447 2.589 2.447 2.575 776,515 +0.13(+5.48%)
Mar 17, 2015 2.474 2.503 2.429 2.441 729,414 -0.07(-2.87%)
Mar 16, 2015 2.618 2.645 2.484 2.513 977,252 -0.10(-3.93%)
Mar 13, 2015 2.639 2.678 2.497 2.616 938,630 +0.15(+6.27%)
Mar 12, 2015 2.398 2.468 2.379 2.462 387,441 +0.08(+3.55%)
Mar 11, 2015 2.338 2.381 2.317 2.377 420,000 +0.04(+1.67%)
Mar 10, 2015 2.424 2.424 2.320 2.338 382,359 -0.11(-4.62%)
Mar 09, 2015 2.427 2.453 2.387 2.451 269,197 +0.03(+1.36%)
Mar 06, 2015 2.451 2.476 2.404 2.418 339,718 -0.06(-2.57%)
Mar 05, 2015 2.513 2.515 2.455 2.482 209,866 -0.03(-1.31%)
Mar 04, 2015 2.449 2.523 2.451 2.515 380,765 +0.06(+2.60%)
Mar 03, 2015 2.499 2.507 2.449 2.451 225,108 -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.