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 (%)
Sep 27, 2013 3.571 3.617 3.571 3.579 509,300 -0.02(-0.44%)
Sep 26, 2013 3.648 3.709 3.595 3.595 936,025 -0.04(-1.03%)
Sep 25, 2013 3.607 3.654 3.603 3.632 571,211 +0.03(+0.82%)
Sep 24, 2013 3.591 3.658 3.566 3.603 632,720 +0.02(+0.55%)
Sep 23, 2013 3.567 3.595 3.536 3.583 427,709 +0.03(+0.83%)
Sep 20, 2013 3.577 3.617 3.554 3.554 1,433,251 -0.00(-0.11%)
Sep 19, 2013 3.660 3.680 3.548 3.558 724,155 -0.09(-2.38%)
Sep 18, 2013 3.548 3.646 3.538 3.644 782,026 +0.11(+3.01%)
Sep 17, 2013 3.559 3.567 3.526 3.538 604,789 -0.01(-0.28%)
Sep 16, 2013 3.524 3.615 3.469 3.548 1,125,638 +0.08(+2.27%)
Sep 13, 2013 3.349 3.538 3.329 3.469 1,162,133 +0.14(+4.20%)
Sep 12, 2013 3.414 3.439 3.329 3.329 430,870 -0.09(-2.65%)
Sep 11, 2013 3.353 3.449 3.335 3.420 495,429 +0.07(+2.06%)
Sep 10, 2013 3.429 3.477 3.315 3.351 800,043 -0.06(-1.73%)
Sep 09, 2013 3.301 3.423 3.292 3.410 627,727 +0.12(+3.72%)
Sep 06, 2013 3.364 3.364 3.259 3.287 759,980 -0.05(-1.54%)
Sep 05, 2013 3.353 3.370 3.314 3.339 422,899 -0.01(-0.29%)
Sep 04, 2013 3.301 3.370 3.301 3.349 1,161,195 +0.05(+1.61%)
Sep 03, 2013 3.232 3.323 3.215 3.295 799,003 +0.11(+3.59%)
Aug 30, 2013 3.313 3.331 3.181 3.181 593,195 -0.12(-3.64%)
Aug 29, 2013 3.276 3.367 3.272 3.301 511,842 +0.03(+0.96%)
Aug 28, 2013 3.266 3.301 3.264 3.270 357,212 -0.00(-0.06%)
Aug 27, 2013 3.274 3.346 3.260 3.272 601,863 -0.04(-1.12%)
Aug 26, 2013 3.281 3.319 3.270 3.309 440,305 +0.02(+0.54%)
Aug 23, 2013 3.293 3.322 3.250 3.291 512,212 -0.01(-0.30%)
Aug 22, 2013 3.252 3.336 3.238 3.301 436,286 +0.07(+2.18%)
Aug 21, 2013 3.236 3.289 3.201 3.231 557,949 -0.00(-0.12%)
Aug 20, 2013 3.199 3.299 3.199 3.235 763,942 +0.04(+1.10%)
Aug 19, 2013 3.195 3.242 3.195 3.199 568,680 +0.01(+0.18%)
Aug 16, 2013 3.184 3.254 3.184 3.193 793,800 -0.00(-0.12%)
Aug 15, 2013 3.254 3.280 3.184 3.197 754,156 -0.10(-2.91%)
Aug 14, 2013 3.377 3.393 3.287 3.293 689,169 -0.07(-2.21%)
Aug 13, 2013 3.370 3.417 3.350 3.368 665,930 +0.00(+0.06%)
Aug 12, 2013 3.407 3.487 3.362 3.366 1,108,386 +0.00(+0.00%)
Aug 09, 2013 3.264 3.529 3.264 3.366 2,550,400 +0.18(+5.78%)
Aug 08, 2013 3.099 3.193 3.080 3.182 880,626 +0.09(+2.78%)
Aug 07, 2013 3.107 3.107 3.074 3.095 262,638 -0.02(-0.57%)
Aug 06, 2013 3.129 3.162 3.107 3.113 332,365 -0.03(-1.00%)
Aug 05, 2013 3.084 3.144 3.084 3.144 464,004 +0.07(+2.16%)
Aug 02, 2013 3.080 3.093 3.060 3.078 256,586 -0.00(-0.13%)
Aug 01, 2013 3.111 3.139 3.078 3.082 369,889 -0.01(-0.32%)
Jul 31, 2013 3.094 3.103 3.072 3.092 471,501 +0.01(+0.25%)
Jul 30, 2013 3.064 3.094 3.035 3.084 446,128 +0.03(+1.03%)
Jul 29, 2013 3.090 3.090 3.045 3.052 290,888 -0.03(-1.08%)
Jul 26, 2013 3.086 3.094 3.059 3.086 307,124 -0.03(-0.82%)
Jul 25, 2013 3.070 3.119 3.058 3.111 710,804 +0.03(+0.89%)
Jul 24, 2013 3.103 3.103 3.054 3.084 509,460 -0.01(-0.19%)
Jul 23, 2013 3.062 3.094 3.047 3.090 504,572 +0.04(+1.41%)
Jul 22, 2013 3.105 3.105 3.021 3.047 847,259 -0.01(-0.45%)
Jul 19, 2013 3.003 3.071 3.003 3.060 364,700 +0.05(+1.49%)
Jul 18, 2013 3.015 3.029 3.003 3.015 574,952 +0.00(+0.13%)
Jul 17, 2013 2.986 3.011 2.974 3.011 509,991 +0.03(+1.12%)
Jul 16, 2013 2.888 2.984 2.886 2.978 1,001,376 +0.09(+3.05%)
Jul 15, 2013 2.898 2.917 2.882 2.890 539,343 -0.01(-0.47%)
Jul 12, 2013 2.882 2.925 2.878 2.904 961,400 +0.03(+0.88%)
Jul 11, 2013 2.898 2.900 2.859 2.878 748,829 +0.01(+0.20%)
Jul 10, 2013 2.855 2.886 2.847 2.872 313,988 +0.02(+0.76%)
Jul 09, 2013 2.853 2.857 2.839 2.851 457,502 +0.01(+0.41%)
Jul 08, 2013 2.819 2.855 2.806 2.839 405,079 +0.04(+1.40%)
Jul 05, 2013 2.812 2.817 2.753 2.800 397,362 +0.03(+0.92%)
Jul 03, 2013 2.735 2.788 2.735 2.774 183,187 +0.04(+1.50%)
Jul 02, 2013 2.747 2.760 2.716 2.733 419,697 -0.02(-0.78%)
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.