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 (%)
Mar 31, 2016 2.449 2.542 2.447 2.513 1,528,890 +0.06(+2.52%)
Mar 30, 2016 2.449 2.502 2.425 2.451 508,641 +0.00(+0.17%)
Mar 29, 2016 2.419 2.481 2.380 2.447 577,149 +0.02(+0.70%)
Mar 28, 2016 2.517 2.530 2.425 2.430 450,208 -0.09(-3.55%)
Mar 24, 2016 2.470 2.519 2.519 2.519 380,076 +0.04(+1.63%)
Mar 23, 2016 2.481 2.504 2.436 2.479 558,797 +0.00(+0.17%)
Mar 22, 2016 2.472 2.493 2.432 2.474 360,087 -0.03(-1.02%)
Mar 21, 2016 2.504 2.519 2.404 2.500 628,154 -0.01(-0.59%)
Mar 18, 2016 2.630 2.630 2.464 2.515 959,727 -0.10(-3.83%)
Mar 17, 2016 2.534 2.628 2.493 2.615 399,958 +0.08(+3.11%)
Mar 16, 2016 2.504 2.566 2.459 2.536 391,479 +0.03(+1.36%)
Mar 15, 2016 2.589 2.589 2.496 2.502 512,822 -0.09(-3.45%)
Mar 14, 2016 2.728 2.736 2.577 2.591 778,941 -0.16(-5.81%)
Mar 11, 2016 3.009 3.084 2.717 2.751 926,740 -0.26(-8.57%)
Mar 10, 2016 3.084 3.084 2.964 3.009 469,465 -0.05(-1.67%)
Mar 09, 2016 3.028 3.154 2.986 3.060 613,575 +0.05(+1.77%)
Mar 08, 2016 3.062 3.099 3.003 3.007 493,813 -0.09(-2.96%)
Mar 07, 2016 2.903 3.099 2.893 3.099 508,951 +0.19(+6.60%)
Mar 04, 2016 2.888 2.956 2.845 2.907 331,910 +0.03(+0.96%)
Mar 03, 2016 2.822 2.888 2.774 2.879 323,839 +0.07(+2.35%)
Mar 02, 2016 2.822 2.845 2.773 2.813 387,420 -0.02(-0.68%)
Mar 01, 2016 2.747 2.839 2.743 2.832 313,760 +0.10(+3.67%)
Feb 29, 2016 2.681 2.800 2.677 2.732 839,116 +0.04(+1.67%)
Feb 26, 2016 2.677 2.736 2.668 2.687 170,499 +0.01(+0.40%)
Feb 25, 2016 2.683 2.727 2.649 2.677 137,962 -0.02(-0.63%)
Feb 24, 2016 2.554 2.696 2.554 2.694 212,883 +0.11(+4.18%)
Feb 23, 2016 2.577 2.706 2.549 2.586 530,863 +0.01(+0.25%)
Feb 22, 2016 2.579 2.689 2.547 2.579 721,796 +0.02(+0.75%)
Feb 19, 2016 2.486 2.590 2.486 2.560 313,284 +0.07(+2.72%)
Feb 18, 2016 2.528 2.528 2.458 2.492 292,473 -0.03(-1.09%)
Feb 17, 2016 2.547 2.596 2.516 2.520 289,898 -0.02(-0.67%)
Feb 16, 2016 2.532 2.569 2.439 2.537 451,166 +0.04(+1.61%)
Feb 12, 2016 2.520 2.496 2.496 2.496 206,033 +0.01(+0.43%)
Feb 11, 2016 2.450 2.520 2.429 2.486 249,550 -0.01(-0.51%)
Feb 10, 2016 2.526 2.615 2.491 2.499 289,889 -0.04(-1.67%)
Feb 09, 2016 2.467 2.566 2.462 2.541 208,838 +0.04(+1.61%)
Feb 08, 2016 2.505 2.556 2.462 2.501 262,515 -0.04(-1.59%)
Feb 05, 2016 2.592 2.617 2.503 2.541 425,720 -0.05(-1.88%)
Feb 04, 2016 2.586 2.649 2.581 2.590 278,946 -0.00(-0.08%)
Feb 03, 2016 2.566 2.609 2.524 2.592 240,328 +0.05(+2.00%)
Feb 02, 2016 2.617 2.632 2.516 2.541 494,569 -0.12(-4.47%)
Feb 01, 2016 2.630 2.677 2.607 2.660 316,089 +0.00(+0.16%)
Jan 29, 2016 2.530 2.660 2.530 2.656 583,961 +0.13(+5.03%)
Jan 28, 2016 2.492 2.588 2.492 2.528 353,312 +0.06(+2.23%)
Jan 27, 2016 2.407 2.492 2.371 2.473 501,128 +0.06(+2.64%)
Jan 26, 2016 2.439 2.469 2.393 2.409 356,711 -0.03(-1.30%)
Jan 25, 2016 2.471 2.503 2.429 2.441 290,243 -0.06(-2.37%)
Jan 22, 2016 2.522 2.545 2.460 2.501 330,073 +0.03(+1.20%)
Jan 21, 2016 2.465 2.518 2.448 2.471 335,400 -0.02(-0.85%)
Jan 20, 2016 2.399 2.526 2.354 2.492 453,674 +0.05(+2.17%)
Jan 19, 2016 2.530 2.530 2.395 2.439 571,792 -0.06(-2.21%)
Jan 15, 2016 2.414 2.494 2.494 2.494 695,893 +0.00(+0.09%)
Jan 14, 2016 2.420 2.537 2.416 2.492 434,801 +0.09(+3.71%)
Jan 13, 2016 2.518 2.556 2.393 2.403 667,208 -0.11(-4.55%)
Jan 12, 2016 2.558 2.617 2.462 2.518 497,738 -0.01(-0.34%)
Jan 11, 2016 2.552 2.581 2.486 2.526 650,613 -0.03(-1.33%)
Jan 08, 2016 2.630 2.653 2.539 2.560 767,491 -0.06(-2.35%)
Jan 07, 2016 2.592 2.649 2.575 2.622 465,220 -0.04(-1.67%)
Jan 06, 2016 2.723 2.791 2.651 2.666 696,680 -0.11(-3.83%)
Jan 05, 2016 2.776 2.783 2.717 2.772 411,585 +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.