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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 3.002 3.017 2.959 2.970 606,589 +0.00(+0.15%)
Nov 29, 2016 2.963 3.033 2.961 2.966 714,644 +0.02(+0.51%)
Nov 28, 2016 3.049 3.052 2.918 2.950 888,777 -0.09(-3.04%)
Nov 25, 2016 2.976 3.086 2.976 3.043 726,879 +0.03(+1.07%)
Nov 23, 2016 3.011 3.011 3.011 0 +0.02(+0.72%)
Nov 22, 2016 3.002 3.017 2.948 2.989 1,164,558 +0.03(+0.87%)
Nov 21, 2016 2.920 2.976 2.920 2.963 882,522 +0.05(+1.62%)
Nov 18, 2016 2.957 2.996 2.892 2.916 877,363 -0.02(-0.66%)
Nov 17, 2016 2.968 3.022 2.929 2.935 793,034 -0.03(-1.09%)
Nov 16, 2016 2.929 3.017 2.929 2.968 1,517,128 +0.06(+2.00%)
Nov 15, 2016 2.826 2.922 2.795 2.909 980,015 +0.08(+2.89%)
Nov 14, 2016 2.692 2.849 2.494 2.828 2,374,061 +0.14(+5.29%)
Nov 11, 2016 2.558 2.767 2.550 2.686 932,221 +0.13(+4.97%)
Nov 10, 2016 2.423 2.580 2.408 2.558 754,387 +0.02(+0.93%)
Nov 09, 2016 2.332 2.535 2.205 2.535 654,475 +0.08(+3.43%)
Nov 08, 2016 2.390 2.477 2.343 2.451 276,543 +0.06(+2.71%)
Nov 07, 2016 2.352 2.406 2.298 2.386 441,987 +0.08(+3.65%)
Nov 04, 2016 2.306 2.354 2.300 2.302 309,000 +0.00(+0.09%)
Nov 03, 2016 2.298 2.343 2.294 2.300 281,428 -0.02(-0.74%)
Nov 02, 2016 2.339 2.362 2.313 2.317 166,452 -0.03(-1.10%)
Nov 01, 2016 2.358 2.362 2.311 2.343 279,510 -0.02(-0.73%)
Oct 31, 2016 2.352 2.360 2.315 2.360 268,393 +0.02(+0.74%)
Oct 28, 2016 2.373 2.390 2.334 2.343 233,480 -0.04(-1.54%)
Oct 27, 2016 2.427 2.427 2.378 2.380 165,695 -0.03(-1.16%)
Oct 26, 2016 2.457 2.472 2.408 2.408 295,116 -0.06(-2.61%)
Oct 25, 2016 2.500 2.509 2.459 2.472 177,944 -0.02(-0.95%)
Oct 24, 2016 2.520 2.569 2.494 2.496 315,807 -0.01(-0.26%)
Oct 21, 2016 2.494 2.520 2.481 2.502 236,739 -0.02(-0.68%)
Oct 20, 2016 2.492 2.546 2.492 2.520 266,661 +0.01(+0.43%)
Oct 19, 2016 2.502 2.537 2.477 2.509 379,803 +0.02(+0.60%)
Oct 18, 2016 2.511 2.522 2.487 2.494 257,375 +0.01(+0.35%)
Oct 17, 2016 2.468 2.500 2.454 2.485 193,639 +0.02(+0.61%)
Oct 14, 2016 2.472 2.509 2.449 2.470 541,194 +0.02(+0.61%)
Oct 13, 2016 2.518 2.520 2.449 2.455 287,455 -0.09(-3.55%)
Oct 12, 2016 2.522 2.550 2.498 2.546 260,792 +0.03(+1.20%)
Oct 11, 2016 2.569 2.569 2.498 2.515 301,705 -0.06(-2.26%)
Oct 10, 2016 2.513 2.586 2.513 2.574 495,094 +0.08(+3.02%)
Oct 07, 2016 2.524 2.537 2.470 2.498 350,252 -0.02(-0.77%)
Oct 06, 2016 2.481 2.535 2.466 2.518 305,081 +0.05(+2.01%)
Oct 05, 2016 2.453 2.502 2.449 2.468 393,571 +0.03(+1.24%)
Oct 04, 2016 2.446 2.466 2.423 2.438 338,648 -0.01(-0.35%)
Oct 03, 2016 2.427 2.459 2.415 2.446 410,514 +0.02(+0.71%)
Sep 30, 2016 2.382 2.453 2.378 2.429 555,454 +0.05(+2.27%)
Sep 29, 2016 2.429 2.442 2.360 2.375 209,171 -0.05(-1.87%)
Sep 28, 2016 2.382 2.427 2.365 2.421 253,098 +0.04(+1.54%)
Sep 27, 2016 2.343 2.393 2.330 2.384 260,969 +0.04(+1.65%)
Sep 26, 2016 2.436 2.440 2.341 2.345 440,209 -0.09(-3.71%)
Sep 23, 2016 2.449 2.459 2.403 2.436 348,915 -0.02(-0.79%)
Sep 22, 2016 2.399 2.457 2.393 2.455 473,642 +0.08(+3.26%)
Sep 21, 2016 2.324 2.390 2.324 2.378 564,940 +0.05(+2.32%)
Sep 20, 2016 2.358 2.358 2.319 2.324 369,731 -0.03(-1.28%)
Sep 19, 2016 2.287 2.367 2.281 2.354 531,596 +0.08(+3.70%)
Sep 16, 2016 2.240 2.279 2.218 2.270 1,251,655 +0.02(+0.96%)
Sep 15, 2016 2.255 2.276 2.225 2.248 294,740 +0.00(+0.00%)
Sep 14, 2016 2.291 2.292 2.223 2.248 279,380 -0.03(-1.14%)
Sep 13, 2016 2.328 2.358 2.266 2.274 327,499 -0.09(-3.74%)
Sep 12, 2016 2.332 2.369 2.313 2.362 422,912 +0.02(+0.73%)
Sep 09, 2016 2.438 2.440 2.343 2.345 463,315 -0.10(-4.22%)
Sep 08, 2016 2.472 2.481 2.440 2.449 458,801 -0.02(-0.70%)
Sep 07, 2016 2.481 2.515 2.451 2.466 548,642 -0.02(-0.69%)
Sep 06, 2016 2.524 2.524 2.472 2.483 551,470 -0.04(-1.45%)
Sep 02, 2016 2.513 2.520 2.520 2.520 280,462 +0.03(+1.04%)
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.