Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2015 2.182 2.188 2.108 2.177 704,457 -0.01(-0.68%)
Mar 30, 2015 2.313 2.313 2.148 2.192 936,926 -0.10(-4.44%)
Mar 27, 2015 2.451 2.457 2.254 2.294 946,693 -0.23(-9.15%)
Mar 26, 2015 2.462 2.538 2.440 2.525 632,262 -0.13(-4.80%)
Mar 25, 2015 2.727 2.727 2.640 2.652 448,929 -0.06(-2.04%)
Mar 24, 2015 2.674 2.718 2.631 2.708 584,999 -0.01(-0.23%)
Mar 23, 2015 2.616 2.716 2.616 2.714 616,854 +0.09(+3.39%)
Mar 20, 2015 2.652 2.672 2.608 2.625 902,717 -0.02(-0.64%)
Mar 19, 2015 2.621 2.667 2.597 2.642 441,303 -0.01(-0.40%)
Mar 18, 2015 2.521 2.667 2.521 2.652 753,763 +0.14(+5.48%)
Mar 17, 2015 2.549 2.578 2.502 2.515 708,041 -0.07(-2.87%)
Mar 16, 2015 2.697 2.725 2.559 2.589 948,618 -0.11(-3.93%)
Mar 13, 2015 2.718 2.758 2.572 2.695 911,127 +0.16(+6.27%)
Mar 12, 2015 2.470 2.542 2.451 2.536 376,089 +0.09(+3.55%)
Mar 11, 2015 2.409 2.453 2.387 2.449 407,694 +0.04(+1.67%)
Mar 10, 2015 2.498 2.498 2.390 2.409 371,155 -0.12(-4.62%)
Mar 09, 2015 2.500 2.527 2.459 2.525 261,309 +0.03(+1.36%)
Mar 06, 2015 2.525 2.551 2.476 2.491 329,764 -0.07(-2.57%)
Mar 05, 2015 2.589 2.591 2.529 2.557 203,717 -0.03(-1.31%)
Mar 04, 2015 2.523 2.599 2.525 2.591 369,608 +0.07(+2.60%)
Mar 03, 2015 2.574 2.582 2.523 2.525 218,512 -0.06(-2.38%)
Mar 02, 2015 2.612 2.619 2.561 2.587 276,185 -0.02(-0.81%)
Feb 27, 2015 2.648 2.669 2.602 2.608 265,200 -0.05(-1.99%)
Feb 26, 2015 2.616 2.678 2.595 2.661 344,823 +0.03(+1.29%)
Feb 25, 2015 2.587 2.627 2.566 2.627 316,655 +0.03(+1.22%)
Feb 24, 2015 2.578 2.593 2.560 2.595 210,244 +0.01(+0.41%)
Feb 23, 2015 2.616 2.616 2.553 2.585 347,190 -0.04(-1.61%)
Feb 20, 2015 2.642 2.642 2.593 2.627 350,090 -0.01(-0.56%)
Feb 19, 2015 2.608 2.684 2.595 2.642 426,715 +0.03(+1.29%)
Feb 18, 2015 2.578 2.615 2.578 2.608 406,436 +0.01(+0.24%)
Feb 17, 2015 2.553 2.619 2.532 2.602 407,421 +0.05(+1.90%)
Feb 13, 2015 2.473 2.553 2.553 2.553 493,359 +0.09(+3.51%)
Feb 12, 2015 2.509 2.509 2.441 2.467 311,958 -0.03(-1.18%)
Feb 11, 2015 2.469 2.511 2.443 2.496 266,091 +0.01(+0.60%)
Feb 10, 2015 2.534 2.534 2.437 2.481 411,815 -0.00(-0.08%)
Feb 09, 2015 2.502 2.545 2.477 2.483 346,342 -0.02(-0.76%)
Feb 06, 2015 2.494 2.519 2.458 2.502 385,422 +0.02(+0.85%)
Feb 05, 2015 2.414 2.490 2.414 2.481 341,797 +0.07(+2.98%)
Feb 04, 2015 2.403 2.437 2.370 2.410 410,729 -0.03(-1.30%)
Feb 03, 2015 2.410 2.479 2.403 2.441 549,211 +0.06(+2.66%)
Feb 02, 2015 2.323 2.389 2.298 2.378 417,369 +0.06(+2.55%)
Jan 30, 2015 2.367 2.367 2.313 2.319 347,579 -0.07(-3.09%)
Jan 29, 2015 2.325 2.416 2.313 2.393 547,387 +0.06(+2.72%)
Jan 28, 2015 2.439 2.446 2.325 2.329 415,360 -0.11(-4.33%)
Jan 27, 2015 2.389 2.452 2.389 2.435 396,777 +0.01(+0.44%)
Jan 26, 2015 2.443 2.479 2.384 2.424 538,273 -0.03(-1.12%)
Jan 23, 2015 2.511 2.511 2.446 2.452 219,338 -0.06(-2.35%)
Jan 22, 2015 2.443 2.526 2.416 2.511 436,241 +0.09(+3.66%)
Jan 21, 2015 2.414 2.477 2.410 2.422 271,328 -0.00(-0.17%)
Jan 20, 2015 2.469 2.486 2.384 2.427 558,254 -0.06(-2.46%)
Jan 16, 2015 2.481 2.545 2.438 2.488 828,365 -0.01(-0.25%)
Jan 15, 2015 2.559 2.574 2.473 2.494 446,833 -0.04(-1.75%)
Jan 14, 2015 2.505 2.553 2.460 2.538 423,208 -0.00(-0.08%)
Jan 13, 2015 2.549 2.606 2.486 2.540 658,494 +0.01(+0.58%)
Jan 12, 2015 2.557 2.574 2.494 2.526 386,569 -0.02(-0.91%)
Jan 09, 2015 2.614 2.614 2.532 2.549 383,431 -0.05(-2.11%)
Jan 08, 2015 2.572 2.638 2.564 2.604 492,420 +0.06(+2.32%)
Jan 07, 2015 2.562 2.587 2.513 2.545 541,619 +0.00(+0.00%)
Jan 06, 2015 2.623 2.642 2.513 2.545 624,329 -0.07(-2.74%)
Jan 05, 2015 2.713 2.731 2.566 2.616 575,154 -0.12(-4.39%)
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.