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 29, 2014 2.886 2.864 2.864 2.864 507,017 -0.01(-0.36%)
Aug 28, 2014 2.822 2.880 2.816 2.874 579,244 +0.03(+1.16%)
Aug 27, 2014 2.833 2.879 2.825 2.841 786,822 +0.01(+0.29%)
Aug 26, 2014 2.835 2.900 2.821 2.833 960,868 -0.01(-0.29%)
Aug 25, 2014 2.918 2.920 2.804 2.841 1,224,052 -0.07(-2.25%)
Aug 22, 2014 2.818 2.925 2.806 2.906 1,351,947 +0.08(+2.74%)
Aug 21, 2014 2.790 2.855 2.723 2.829 2,258,447 +0.04(+1.39%)
Aug 20, 2014 2.878 2.878 2.788 2.790 1,569,565 -0.10(-3.53%)
Aug 19, 2014 2.912 2.951 2.880 2.892 935,076 -0.03(-0.91%)
Aug 18, 2014 2.912 2.947 2.890 2.918 1,005,386 +0.02(+0.77%)
Aug 15, 2014 2.947 2.973 2.888 2.896 1,097,702 -0.02(-0.70%)
Aug 14, 2014 2.898 2.941 2.859 2.916 1,332,608 +0.03(+0.99%)
Aug 13, 2014 2.900 2.931 2.876 2.888 999,614 -0.01(-0.49%)
Aug 12, 2014 3.061 3.073 2.888 2.902 2,489,401 -0.19(-6.07%)
Aug 11, 2014 2.937 3.094 2.933 3.090 1,518,766 +0.18(+6.02%)
Aug 08, 2014 3.039 3.039 2.721 2.914 2,966,241 -0.29(-9.04%)
Aug 07, 2014 3.310 3.320 3.177 3.204 659,206 -0.09(-2.66%)
Aug 06, 2014 3.186 3.330 3.186 3.292 387,642 +0.04(+1.19%)
Aug 05, 2014 3.255 3.314 3.222 3.253 485,376 -0.03(-0.93%)
Aug 04, 2014 3.214 3.312 3.200 3.283 676,888 +0.08(+2.55%)
Aug 01, 2014 3.214 3.275 3.181 3.202 929,751 -0.01(-0.38%)
Jul 31, 2014 3.263 3.294 3.178 3.214 818,910 -0.09(-2.78%)
Jul 30, 2014 3.267 3.327 3.257 3.306 577,496 +0.05(+1.50%)
Jul 29, 2014 3.216 3.302 3.212 3.257 527,550 +0.05(+1.65%)
Jul 28, 2014 3.261 3.263 3.161 3.204 902,032 -0.06(-1.81%)
Jul 25, 2014 3.251 3.285 3.249 3.263 515,204 -0.00(-0.12%)
Jul 24, 2014 3.343 3.355 3.263 3.267 453,666 -0.06(-1.78%)
Jul 23, 2014 3.365 3.375 3.320 3.326 314,228 -0.02(-0.61%)
Jul 22, 2014 3.318 3.365 3.288 3.347 304,819 +0.05(+1.48%)
Jul 21, 2014 3.324 3.324 3.273 3.298 639,210 -0.05(-1.40%)
Jul 18, 2014 3.300 3.355 3.290 3.345 600,998 +0.04(+1.23%)
Jul 17, 2014 3.318 3.365 3.292 3.304 502,195 -0.03(-1.04%)
Jul 16, 2014 3.320 3.375 3.294 3.339 774,662 +0.05(+1.43%)
Jul 15, 2014 3.367 3.379 3.257 3.292 990,970 -0.07(-1.94%)
Jul 14, 2014 3.275 3.371 3.267 3.357 673,662 +0.12(+3.85%)
Jul 11, 2014 3.281 3.298 3.230 3.232 828,780 -0.06(-1.74%)
Jul 10, 2014 3.326 3.345 3.280 3.290 885,140 -0.06(-1.83%)
Jul 09, 2014 3.385 3.408 3.328 3.351 1,204,767 -0.02(-0.48%)
Jul 08, 2014 3.418 3.426 3.320 3.367 2,435,307 -0.07(-1.90%)
Jul 07, 2014 3.494 3.494 3.375 3.432 827,858 -0.07(-2.04%)
Jul 03, 2014 3.489 3.504 3.504 3.504 490,829 +0.03(+0.94%)
Jul 02, 2014 3.463 3.516 3.455 3.471 684,831 +0.01(+0.24%)
Jul 01, 2014 3.396 3.510 3.396 3.463 1,156,621 +0.08(+2.35%)
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%)
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.