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 (%)
Jun 30, 2014 3.351 3.394 3.330 3.383 1,303,193 +0.02(+0.67%)
Jun 27, 2014 3.343 3.375 3.324 3.361 1,002,488 -0.00(-0.12%)
Jun 26, 2014 3.389 3.406 3.326 3.365 516,243 -0.02(-0.60%)
Jun 25, 2014 3.363 3.392 3.332 3.385 459,849 +0.01(+0.24%)
Jun 24, 2014 3.408 3.453 3.365 3.377 714,203 -0.04(-1.31%)
Jun 23, 2014 3.443 3.443 3.404 3.422 592,692 -0.01(-0.36%)
Jun 20, 2014 3.398 3.453 3.381 3.434 1,220,389 +0.04(+1.20%)
Jun 19, 2014 3.443 3.449 3.349 3.394 1,039,601 -0.04(-1.30%)
Jun 18, 2014 3.440 3.463 3.389 3.438 617,954 +0.01(+0.18%)
Jun 17, 2014 3.418 3.489 3.398 3.432 743,481 +0.00(+0.06%)
Jun 16, 2014 3.410 3.445 3.381 3.430 634,939 +0.02(+0.72%)
Jun 13, 2014 3.416 3.418 3.369 3.406 612,752 +0.01(+0.30%)
Jun 12, 2014 3.400 3.451 3.383 3.396 629,330 -0.02(-0.48%)
Jun 11, 2014 3.432 3.455 3.394 3.412 901,292 -0.04(-1.18%)
Jun 10, 2014 3.453 3.457 3.406 3.453 903,724 -0.00(-0.12%)
Jun 06, 2014 3.453 3.485 3.432 3.457 578,634 +0.03(+0.89%)
Jun 05, 2014 3.406 3.451 3.328 3.426 881,325 +0.03(+1.02%)
Jun 04, 2014 3.365 3.426 3.324 3.392 757,627 +0.02(+0.54%)
Jun 03, 2014 3.379 3.402 3.306 3.373 1,082,761 -0.02(-0.54%)
Jun 02, 2014 3.516 3.516 3.367 3.392 1,310,700 -0.11(-3.20%)
May 30, 2014 3.534 3.540 3.475 3.504 1,187,326 -0.03(-0.75%)
May 29, 2014 3.544 3.553 3.510 3.530 1,204,576 +0.01(+0.17%)
May 28, 2014 3.488 3.554 3.486 3.524 1,255,976 +0.03(+0.81%)
May 27, 2014 3.384 3.504 3.368 3.496 1,832,022 +0.13(+3.73%)
May 23, 2014 3.303 3.370 3.370 3.370 726,791 +0.06(+1.84%)
May 22, 2014 3.279 3.309 3.265 3.309 590,261 +0.04(+1.18%)
May 21, 2014 3.230 3.291 3.222 3.271 1,754,085 +0.04(+1.25%)
May 20, 2014 3.279 3.295 3.198 3.230 1,472,675 -0.05(-1.42%)
May 19, 2014 3.285 3.309 3.253 3.277 1,958,209 -0.03(-1.04%)
May 16, 2014 3.322 3.364 3.269 3.311 1,376,000 +0.02(+0.49%)
May 15, 2014 3.299 3.313 3.218 3.295 1,231,501 -0.03(-0.79%)
May 14, 2014 3.399 3.411 3.309 3.322 1,564,724 -0.11(-3.13%)
May 13, 2014 3.508 3.530 3.388 3.429 2,276,298 -0.07(-1.97%)
May 12, 2014 3.309 3.538 3.303 3.498 2,972,171 +0.20(+5.95%)
May 09, 2014 3.583 3.599 3.198 3.301 7,291,826 -0.81(-19.74%)
May 08, 2014 4.197 4.246 4.073 4.113 1,645,594 -0.10(-2.26%)
May 07, 2014 4.253 4.298 4.103 4.209 1,691,557 -0.02(-0.57%)
May 06, 2014 4.326 4.344 4.233 4.233 1,258,776 -0.11(-2.52%)
May 05, 2014 4.201 4.379 4.142 4.342 1,662,481 +0.14(+3.33%)
May 02, 2014 4.174 4.233 4.132 4.203 965,847 +0.04(+0.97%)
May 01, 2014 4.073 4.239 4.020 4.162 2,011,745 +0.10(+2.39%)
Apr 30, 2014 4.018 4.077 3.998 4.065 1,089,955 +0.03(+0.75%)
Apr 29, 2014 4.091 4.124 4.030 4.034 941,772 -0.06(-1.39%)
Apr 28, 2014 4.146 4.152 4.018 4.091 1,290,168 -0.02(-0.49%)
Apr 25, 2014 4.128 4.164 4.099 4.111 917,263 -0.04(-0.98%)
Apr 24, 2014 4.201 4.203 4.122 4.152 688,842 -0.02(-0.44%)
Apr 23, 2014 4.136 4.188 4.111 4.170 771,899 +0.04(+0.93%)
Apr 22, 2014 4.083 4.148 4.035 4.132 805,726 +0.06(+1.54%)
Apr 21, 2014 4.012 4.085 3.984 4.069 1,043,064 +0.06(+1.62%)
Apr 17, 2014 3.962 4.004 4.004 4.004 843,315 +0.02(+0.41%)
Apr 16, 2014 3.972 4.008 3.939 3.988 599,360 +0.06(+1.44%)
Apr 15, 2014 3.970 3.998 3.850 3.931 780,199 -0.02(-0.41%)
Apr 14, 2014 3.923 4.020 3.887 3.947 1,001,792 +0.06(+1.46%)
Apr 11, 2014 3.856 3.915 3.789 3.891 1,029,930 -0.01(-0.26%)
Apr 10, 2014 4.028 4.043 3.850 3.901 865,266 -0.12(-2.97%)
Apr 09, 2014 3.937 4.062 3.901 4.020 1,153,771 +0.11(+2.74%)
Apr 08, 2014 3.795 3.931 3.791 3.913 1,380,765 +0.11(+2.93%)
Apr 07, 2014 3.974 3.982 3.767 3.802 3,436,602 -0.18(-4.53%)
Apr 04, 2014 4.122 4.128 3.955 3.982 1,442,858 -0.13(-3.25%)
Apr 03, 2014 4.207 4.221 4.107 4.115 1,309,878 -0.09(-2.21%)
Apr 02, 2014 4.278 4.286 4.203 4.209 1,173,037 -0.05(-1.28%)
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.