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 (%)
Dec 31, 2014 2.759 2.709 2.709 2.709 574,396 -0.05(-1.81%)
Dec 30, 2014 2.715 2.788 2.715 2.759 571,762 +0.03(+0.99%)
Dec 29, 2014 2.705 2.755 2.700 2.732 340,879 +0.02(+0.84%)
Dec 26, 2014 2.744 2.784 2.705 2.709 296,686 -0.01(-0.53%)
Dec 24, 2014 2.686 2.723 2.723 2.723 436,445 +0.05(+1.79%)
Dec 23, 2014 2.752 2.775 2.663 2.675 678,379 -0.04(-1.53%)
Dec 22, 2014 2.746 2.763 2.609 2.717 1,652,267 -0.02(-0.76%)
Dec 19, 2014 2.673 2.744 2.640 2.738 2,132,011 +0.06(+2.41%)
Dec 18, 2014 2.661 2.703 2.602 2.673 1,010,226 +0.05(+1.90%)
Dec 17, 2014 2.455 2.630 2.426 2.623 740,625 +0.19(+7.59%)
Dec 16, 2014 2.332 2.463 2.311 2.438 1,145,178 +0.02(+0.86%)
Dec 15, 2014 2.478 2.517 2.395 2.417 805,919 -0.06(-2.27%)
Dec 12, 2014 2.551 2.565 2.447 2.474 954,377 -0.10(-3.96%)
Dec 11, 2014 2.513 2.619 2.513 2.576 585,139 +0.07(+2.74%)
Dec 10, 2014 2.634 2.640 2.505 2.507 902,658 -0.14(-5.12%)
Dec 09, 2014 2.467 2.642 2.459 2.642 704,604 +0.12(+4.87%)
Dec 08, 2014 2.513 2.571 2.503 2.519 784,063 -0.01(-0.25%)
Dec 05, 2014 2.453 2.546 2.453 2.526 591,460 +0.07(+2.79%)
Dec 04, 2014 2.549 2.549 2.432 2.457 1,110,782 -0.11(-4.37%)
Dec 03, 2014 2.384 2.590 2.351 2.569 2,438,383 +0.20(+8.43%)
Dec 02, 2014 2.326 2.422 2.297 2.370 1,618,639 +0.09(+3.73%)
Dec 01, 2014 2.316 2.320 2.199 2.284 1,018,306 -0.04(-1.61%)
Nov 28, 2014 2.459 2.459 2.322 2.322 425,760 -0.14(-5.66%)
Nov 26, 2014 2.438 2.461 2.461 2.461 469,130 +0.02(+0.85%)
Nov 25, 2014 2.510 2.523 2.436 2.440 523,566 -0.07(-2.87%)
Nov 24, 2014 2.500 2.523 2.488 2.512 450,728 +0.02(+0.91%)
Nov 21, 2014 2.521 2.525 2.486 2.490 690,621 -0.00(-0.08%)
Nov 20, 2014 2.486 2.506 2.473 2.492 581,855 -0.00(-0.08%)
Nov 19, 2014 2.527 2.545 2.453 2.494 637,013 -0.03(-1.14%)
Nov 18, 2014 2.519 2.533 2.484 2.523 850,922 +0.01(+0.41%)
Nov 17, 2014 2.556 2.556 2.484 2.512 567,152 -0.05(-1.77%)
Nov 14, 2014 2.508 2.568 2.479 2.558 833,130 +0.05(+1.97%)
Nov 13, 2014 2.574 2.596 2.504 2.508 794,497 -0.07(-2.56%)
Nov 12, 2014 2.566 2.580 2.556 2.574 743,739 +0.00(+0.00%)
Nov 11, 2014 2.687 2.696 2.553 2.574 981,612 -0.11(-4.21%)
Nov 10, 2014 2.790 2.801 2.661 2.687 595,087 -0.10(-3.48%)
Nov 07, 2014 2.708 2.838 2.677 2.784 958,950 +0.09(+3.21%)
Nov 06, 2014 2.667 2.698 2.622 2.698 796,668 +0.04(+1.47%)
Nov 05, 2014 2.702 2.702 2.640 2.659 475,745 -0.02(-0.69%)
Nov 04, 2014 2.687 2.723 2.620 2.677 612,306 -0.02(-0.91%)
Nov 03, 2014 2.739 2.760 2.677 2.702 805,088 -0.04(-1.50%)
Oct 31, 2014 2.690 2.760 2.671 2.743 880,392 +0.09(+3.58%)
Oct 30, 2014 2.585 2.667 2.585 2.648 490,279 +0.05(+1.82%)
Oct 29, 2014 2.622 2.640 2.576 2.601 416,674 -0.02(-0.94%)
Oct 28, 2014 2.471 2.626 2.469 2.626 704,829 +0.17(+6.87%)
Oct 27, 2014 2.486 2.475 2.475 2.457 1,255,204 -0.02(-0.75%)
Oct 24, 2014 2.510 2.521 2.436 2.475 691,272 -0.02(-0.91%)
Oct 23, 2014 2.457 2.511 2.436 2.498 980,155 +0.07(+2.88%)
Oct 22, 2014 2.519 2.519 2.422 2.428 491,711 -0.08(-3.20%)
Oct 21, 2014 2.488 2.527 2.459 2.508 582,049 +0.04(+1.58%)
Oct 20, 2014 2.442 2.484 2.436 2.469 569,201 +0.03(+1.10%)
Oct 17, 2014 2.525 2.533 2.430 2.442 890,259 -0.05(-1.82%)
Oct 16, 2014 2.461 2.543 2.457 2.488 748,741 -0.02(-0.82%)
Oct 15, 2014 2.418 2.524 2.397 2.508 856,657 +0.07(+2.70%)
Oct 14, 2014 2.442 2.531 2.401 2.442 715,497 +0.03(+1.19%)
Oct 13, 2014 2.399 2.475 2.391 2.414 671,528 +0.01(+0.26%)
Oct 10, 2014 2.422 2.479 2.399 2.407 928,416 -0.03(-1.27%)
Oct 09, 2014 2.488 2.492 2.424 2.438 883,733 -0.05(-1.91%)
Oct 08, 2014 2.412 2.490 2.381 2.486 953,759 +0.07(+2.72%)
Oct 07, 2014 2.432 2.457 2.389 2.420 1,188,509 -0.02(-0.76%)
Oct 06, 2014 2.457 2.479 2.403 2.438 800,533 -0.01(-0.42%)
Oct 03, 2014 2.488 2.492 2.434 2.449 712,963 -0.01(-0.34%)
Oct 02, 2014 2.395 2.492 2.391 2.457 1,009,140 +0.06(+2.32%)
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.