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 30, 2015 2.074 2.106 2.055 2.087 235,762 +0.02(+1.13%)
Sep 29, 2015 2.059 2.085 2.042 2.064 223,887 +0.01(+0.51%)
Sep 28, 2015 2.121 2.123 2.042 2.053 417,080 -0.09(-4.05%)
Sep 25, 2015 2.131 2.152 2.040 2.140 395,078 +0.03(+1.60%)
Sep 24, 2015 2.049 2.110 2.017 2.106 565,389 +0.04(+2.15%)
Sep 23, 2015 2.091 2.102 2.017 2.061 413,979 -0.02(-1.01%)
Sep 22, 2015 2.112 2.118 2.070 2.083 328,590 -0.04(-2.09%)
Sep 21, 2015 2.186 2.186 2.116 2.127 277,952 -0.04(-1.95%)
Sep 18, 2015 2.142 2.171 2.123 2.169 587,713 +0.00(+0.00%)
Sep 17, 2015 2.165 2.186 2.144 2.169 354,214 +0.01(+0.39%)
Sep 16, 2015 2.108 2.175 2.095 2.161 267,981 +0.06(+2.92%)
Sep 15, 2015 2.040 2.118 2.040 2.099 376,310 +0.06(+2.90%)
Sep 14, 2015 2.080 2.080 2.009 2.040 503,251 -0.04(-2.13%)
Sep 11, 2015 2.144 2.148 2.036 2.085 412,881 -0.07(-3.24%)
Sep 10, 2015 2.125 2.159 2.108 2.154 237,225 +0.03(+1.49%)
Sep 09, 2015 2.182 2.190 2.118 2.123 406,920 -0.04(-1.76%)
Sep 08, 2015 2.127 2.178 2.127 2.161 379,350 +0.07(+3.33%)
Sep 04, 2015 2.099 2.091 2.091 2.091 441,270 -0.03(-1.20%)
Sep 03, 2015 2.083 2.230 2.080 2.116 1,150,778 +0.04(+1.83%)
Sep 02, 2015 2.102 2.104 2.028 2.078 339,707 +0.02(+0.82%)
Sep 01, 2015 2.072 2.113 2.055 2.061 416,228 -0.07(-3.17%)
Aug 31, 2015 2.106 2.161 2.087 2.129 457,548 +0.02(+0.80%)
Aug 28, 2015 2.030 2.131 2.030 2.112 375,567 +0.07(+3.31%)
Aug 27, 2015 1.994 2.091 1.969 2.045 420,347 +0.06(+2.96%)
Aug 26, 2015 1.984 2.005 1.919 1.986 474,809 +0.03(+1.72%)
Aug 25, 2015 2.191 2.191 1.948 1.952 401,586 -0.17(-7.92%)
Aug 24, 2015 2.095 2.177 2.030 2.120 755,714 -0.07(-3.16%)
Aug 21, 2015 1.977 2.221 1.963 2.189 922,978 +0.18(+8.76%)
Aug 20, 2015 2.034 2.040 2.007 2.013 335,781 -0.04(-2.04%)
Aug 19, 2015 2.063 2.093 2.032 2.055 324,557 -0.03(-1.31%)
Aug 18, 2015 2.072 2.091 2.028 2.082 345,137 +0.01(+0.41%)
Aug 17, 2015 1.971 2.078 1.912 2.074 687,365 +0.10(+4.88%)
Aug 14, 2015 2.009 2.047 1.963 1.977 400,429 -0.03(-1.57%)
Aug 13, 2015 2.175 2.194 2.005 2.009 539,304 -0.17(-7.98%)
Aug 12, 2015 2.101 2.206 2.101 2.183 515,751 +0.05(+2.46%)
Aug 11, 2015 2.208 2.239 2.063 2.131 412,291 -0.18(-7.89%)
Aug 10, 2015 2.282 2.319 2.277 2.313 522,106 +0.03(+1.38%)
Aug 07, 2015 2.238 2.307 2.238 2.282 297,645 +0.03(+1.12%)
Aug 06, 2015 2.273 2.280 2.236 2.256 274,297 -0.02(-0.83%)
Aug 05, 2015 2.313 2.349 2.259 2.275 247,023 -0.05(-2.08%)
Aug 04, 2015 2.305 2.347 2.275 2.324 199,459 +0.01(+0.27%)
Aug 03, 2015 2.389 2.397 2.286 2.317 320,774 -0.08(-3.50%)
Jul 31, 2015 2.380 2.418 2.372 2.401 250,944 +0.01(+0.26%)
Jul 30, 2015 2.368 2.399 2.334 2.395 369,129 +0.02(+0.88%)
Jul 29, 2015 2.429 2.451 2.372 2.374 258,847 -0.07(-2.67%)
Jul 28, 2015 2.410 2.458 2.347 2.439 338,201 +0.03(+1.13%)
Jul 27, 2015 2.338 2.433 2.328 2.412 238,962 +0.03(+1.06%)
Jul 24, 2015 2.523 2.523 2.359 2.387 446,096 -0.14(-5.64%)
Jul 23, 2015 2.542 2.542 2.448 2.529 285,373 -0.01(-0.41%)
Jul 22, 2015 2.540 2.552 2.525 2.540 225,999 -0.02(-0.66%)
Jul 21, 2015 2.523 2.569 2.523 2.557 228,300 +0.03(+1.08%)
Jul 20, 2015 2.569 2.592 2.527 2.529 160,632 -0.05(-1.87%)
Jul 17, 2015 2.622 2.622 2.548 2.578 262,920 -0.05(-1.84%)
Jul 16, 2015 2.626 2.643 2.599 2.626 322,080 +0.01(+0.40%)
Jul 15, 2015 2.683 2.697 2.601 2.615 218,958 -0.07(-2.73%)
Jul 14, 2015 2.681 2.699 2.665 2.689 249,710 -0.00(-0.08%)
Jul 13, 2015 2.668 2.704 2.632 2.691 436,559 +0.04(+1.34%)
Jul 10, 2015 2.569 2.666 2.563 2.655 418,827 +0.08(+3.27%)
Jul 09, 2015 2.626 2.641 2.559 2.571 469,268 -0.01(-0.41%)
Jul 08, 2015 2.588 2.634 2.571 2.582 1,241,776 -0.03(-1.28%)
Jul 07, 2015 2.655 2.661 2.605 2.615 517,804 -0.03(-1.27%)
Jul 06, 2015 2.712 2.712 2.597 2.649 715,191 -0.10(-3.59%)
Jul 02, 2015 2.775 2.748 2.748 2.748 351,583 -0.01(-0.53%)
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.