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 (%)
Aug 30, 2013 3.309 3.327 3.178 3.178 593,844 -0.12(-3.64%)
Aug 29, 2013 3.272 3.363 3.268 3.298 512,402 +0.03(+0.96%)
Aug 28, 2013 3.262 3.297 3.260 3.266 357,603 -0.00(-0.06%)
Aug 27, 2013 3.270 3.342 3.256 3.268 602,521 -0.04(-1.12%)
Aug 26, 2013 3.278 3.315 3.266 3.305 440,787 +0.02(+0.54%)
Aug 23, 2013 3.290 3.319 3.247 3.288 512,773 -0.01(-0.30%)
Aug 22, 2013 3.249 3.333 3.235 3.297 436,763 +0.07(+2.18%)
Aug 21, 2013 3.233 3.286 3.198 3.227 558,560 -0.00(-0.12%)
Aug 20, 2013 3.196 3.296 3.196 3.231 764,777 +0.04(+1.10%)
Aug 19, 2013 3.192 3.239 3.192 3.196 569,302 +0.01(+0.18%)
Aug 16, 2013 3.180 3.251 3.180 3.190 794,668 -0.00(-0.12%)
Aug 15, 2013 3.251 3.276 3.180 3.194 754,981 -0.10(-2.91%)
Aug 14, 2013 3.374 3.389 3.284 3.290 689,923 -0.07(-2.21%)
Aug 13, 2013 3.366 3.413 3.346 3.364 666,659 +0.00(+0.06%)
Aug 12, 2013 3.403 3.483 3.358 3.362 1,109,599 +0.00(+0.00%)
Aug 09, 2013 3.260 3.525 3.260 3.362 2,553,189 +0.18(+5.78%)
Aug 08, 2013 3.096 3.190 3.076 3.178 881,589 +0.09(+2.78%)
Aug 07, 2013 3.104 3.104 3.071 3.092 262,926 -0.02(-0.57%)
Aug 06, 2013 3.125 3.159 3.104 3.110 332,728 -0.03(-1.00%)
Aug 05, 2013 3.080 3.141 3.080 3.141 464,511 +0.07(+2.16%)
Aug 02, 2013 3.076 3.090 3.057 3.075 256,867 -0.00(-0.13%)
Aug 01, 2013 3.108 3.135 3.075 3.078 370,294 -0.01(-0.32%)
Jul 31, 2013 3.090 3.100 3.069 3.088 472,017 +0.01(+0.25%)
Jul 30, 2013 3.061 3.090 3.031 3.080 446,615 +0.03(+1.03%)
Jul 29, 2013 3.086 3.086 3.041 3.049 291,206 -0.03(-1.08%)
Jul 26, 2013 3.082 3.091 3.055 3.082 307,460 -0.03(-0.82%)
Jul 25, 2013 3.067 3.116 3.055 3.108 711,582 +0.03(+0.89%)
Jul 24, 2013 3.100 3.100 3.051 3.080 510,017 -0.01(-0.19%)
Jul 23, 2013 3.059 3.090 3.043 3.086 505,124 +0.04(+1.41%)
Jul 22, 2013 3.102 3.102 3.018 3.043 848,186 -0.01(-0.45%)
Jul 19, 2013 3.000 3.068 3.000 3.057 365,099 +0.04(+1.49%)
Jul 18, 2013 3.012 3.026 3.000 3.012 575,581 +0.00(+0.13%)
Jul 17, 2013 2.983 3.008 2.971 3.008 510,549 +0.03(+1.12%)
Jul 16, 2013 2.885 2.981 2.883 2.975 1,002,471 +0.09(+3.05%)
Jul 15, 2013 2.895 2.914 2.879 2.887 539,933 -0.01(-0.47%)
Jul 12, 2013 2.879 2.922 2.875 2.900 962,451 +0.03(+0.88%)
Jul 11, 2013 2.895 2.897 2.855 2.875 749,648 +0.01(+0.20%)
Jul 10, 2013 2.852 2.883 2.844 2.869 314,332 +0.02(+0.76%)
Jul 09, 2013 2.850 2.854 2.836 2.848 458,002 +0.01(+0.41%)
Jul 08, 2013 2.816 2.852 2.803 2.836 405,522 +0.04(+1.40%)
Jul 05, 2013 2.809 2.814 2.750 2.797 397,796 +0.03(+0.92%)
Jul 03, 2013 2.732 2.785 2.732 2.771 183,388 +0.04(+1.50%)
Jul 02, 2013 2.744 2.757 2.713 2.730 420,156 -0.02(-0.78%)
Jul 01, 2013 2.797 2.810 2.746 2.752 651,427 -0.02(-0.71%)
Jun 28, 2013 2.740 2.789 2.738 2.771 1,801,746 +0.09(+3.20%)
Jun 26, 2013 2.677 2.713 2.662 2.685 798,283 +0.03(+1.18%)
Jun 25, 2013 2.722 2.744 2.627 2.654 645,706 -0.04(-1.67%)
Jun 24, 2013 2.865 2.878 2.699 2.699 739,903 -0.17(-6.06%)
Jun 21, 2013 2.842 2.955 2.838 2.873 2,113,394 +0.03(+1.17%)
Jun 20, 2013 2.848 2.865 2.816 2.840 1,330,731 -0.03(-0.89%)
Jun 19, 2013 2.881 2.914 2.855 2.865 1,109,236 -0.01(-0.34%)
Jun 18, 2013 2.857 2.883 2.849 2.875 732,136 +0.03(+1.03%)
Jun 17, 2013 2.805 2.871 2.805 2.846 739,785 +0.04(+1.39%)
Jun 14, 2013 2.822 2.859 2.791 2.807 564,322 -0.04(-1.37%)
Jun 13, 2013 2.803 2.855 2.758 2.846 508,764 +0.05(+1.89%)
Jun 12, 2013 2.822 2.824 2.775 2.793 450,967 -0.01(-0.21%)
Jun 11, 2013 2.812 2.822 2.773 2.799 836,712 -0.04(-1.38%)
Jun 10, 2013 2.832 2.846 2.807 2.838 717,774 +0.03(+1.04%)
Jun 07, 2013 2.844 2.848 2.791 2.809 525,565 -0.02(-0.62%)
Jun 06, 2013 2.787 2.832 2.787 2.826 845,951 +0.04(+1.48%)
Jun 05, 2013 2.840 2.850 2.771 2.785 645,624 -0.04(-1.52%)
Jun 04, 2013 2.795 2.836 2.746 2.828 2,023,507 +0.04(+1.33%)
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.