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

Futurefuel Corp (NY: FF )

4.626 -0.134 (-2.81%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 23, 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 (%)
Jul 31, 2014 3.313 3.344 3.227 3.263 806,548 -0.09(-2.78%)
Jul 30, 2014 3.317 3.378 3.307 3.357 568,778 +0.05(+1.50%)
Jul 29, 2014 3.265 3.352 3.261 3.307 519,586 +0.05(+1.66%)
Jul 28, 2014 3.311 3.313 3.210 3.253 888,415 -0.06(-1.81%)
Jul 25, 2014 3.301 3.336 3.299 3.313 507,426 -0.00(-0.12%)
Jul 24, 2014 3.394 3.406 3.313 3.317 446,818 -0.06(-1.78%)
Jul 23, 2014 3.417 3.427 3.371 3.377 309,485 -0.02(-0.61%)
Jul 22, 2014 3.369 3.417 3.338 3.398 300,217 +0.05(+1.48%)
Jul 21, 2014 3.375 3.375 3.323 3.348 629,561 -0.05(-1.40%)
Jul 18, 2014 3.350 3.406 3.340 3.396 591,926 +0.04(+1.23%)
Jul 17, 2014 3.369 3.417 3.342 3.354 494,614 -0.04(-1.04%)
Jul 16, 2014 3.371 3.427 3.344 3.390 762,967 +0.05(+1.43%)
Jul 15, 2014 3.419 3.431 3.307 3.342 976,010 -0.07(-1.94%)
Jul 14, 2014 3.325 3.423 3.317 3.408 663,492 +0.13(+3.85%)
Jul 11, 2014 3.332 3.348 3.280 3.282 816,269 -0.06(-1.74%)
Jul 10, 2014 3.377 3.396 3.330 3.340 871,778 -0.06(-1.83%)
Jul 09, 2014 3.437 3.460 3.379 3.402 1,186,580 -0.02(-0.48%)
Jul 08, 2014 3.470 3.479 3.371 3.419 2,398,544 -0.07(-1.90%)
Jul 07, 2014 3.547 3.547 3.427 3.485 815,361 -0.07(-2.04%)
Jul 03, 2014 3.543 3.557 3.557 3.557 483,419 +0.03(+0.94%)
Jul 02, 2014 3.516 3.570 3.508 3.524 674,493 +0.01(+0.24%)
Jul 01, 2014 3.448 3.564 3.448 3.516 1,139,161 +0.08(+2.35%)
Jun 30, 2014 3.402 3.446 3.381 3.435 1,283,520 +0.02(+0.67%)
Jun 27, 2014 3.394 3.427 3.375 3.412 987,354 -0.00(-0.12%)
Jun 26, 2014 3.441 3.458 3.377 3.417 508,450 -0.02(-0.60%)
Jun 25, 2014 3.415 3.444 3.383 3.437 452,907 +0.01(+0.24%)
Jun 24, 2014 3.460 3.506 3.417 3.429 703,421 -0.05(-1.31%)
Jun 23, 2014 3.495 3.495 3.456 3.475 583,745 -0.01(-0.36%)
Jun 20, 2014 3.450 3.506 3.433 3.487 1,201,967 +0.04(+1.20%)
Jun 19, 2014 3.495 3.501 3.400 3.446 1,023,908 -0.05(-1.31%)
Jun 18, 2014 3.493 3.516 3.441 3.491 608,626 +0.01(+0.18%)
Jun 17, 2014 3.470 3.543 3.450 3.485 732,257 +0.00(+0.06%)
Jun 16, 2014 3.462 3.497 3.433 3.483 625,354 +0.02(+0.72%)
Jun 13, 2014 3.468 3.470 3.421 3.458 603,502 +0.01(+0.30%)
Jun 12, 2014 3.452 3.504 3.435 3.448 619,830 -0.02(-0.48%)
Jun 11, 2014 3.485 3.508 3.446 3.464 887,686 -0.04(-1.18%)
Jun 10, 2014 3.506 3.510 3.458 3.506 890,081 -0.00(-0.12%)
Jun 06, 2014 3.506 3.539 3.485 3.510 569,899 +0.03(+0.89%)
Jun 05, 2014 3.458 3.504 3.379 3.479 868,021 +0.04(+1.02%)
Jun 04, 2014 3.417 3.479 3.375 3.444 746,190 +0.02(+0.54%)
Jun 03, 2014 3.431 3.454 3.357 3.425 1,066,416 -0.02(-0.54%)
Jun 02, 2014 3.570 3.570 3.419 3.444 1,290,914 -0.11(-3.20%)
May 30, 2014 3.588 3.595 3.528 3.557 1,169,402 -0.03(-0.75%)
May 29, 2014 3.599 3.607 3.564 3.584 1,186,392 +0.01(+0.17%)
May 28, 2014 3.541 3.609 3.539 3.578 1,237,016 +0.03(+0.81%)
May 27, 2014 3.436 3.558 3.420 3.549 1,804,366 +0.13(+3.73%)
May 23, 2014 3.354 3.422 3.422 3.422 715,819 +0.06(+1.84%)
May 22, 2014 3.329 3.360 3.315 3.360 581,350 +0.04(+1.18%)
May 21, 2014 3.280 3.342 3.272 3.321 1,727,605 +0.04(+1.25%)
May 20, 2014 3.329 3.346 3.247 3.280 1,450,444 -0.05(-1.42%)
May 19, 2014 3.335 3.360 3.303 3.327 1,928,648 -0.03(-1.04%)
May 16, 2014 3.372 3.416 3.319 3.362 1,355,228 +0.02(+0.49%)
May 15, 2014 3.350 3.364 3.268 3.346 1,212,910 -0.03(-0.79%)
May 14, 2014 3.451 3.463 3.360 3.372 1,541,103 -0.11(-3.13%)
May 13, 2014 3.562 3.584 3.440 3.481 2,241,936 -0.07(-1.97%)
May 12, 2014 3.360 3.592 3.354 3.551 2,927,304 +0.20(+5.95%)
May 09, 2014 3.638 3.654 3.247 3.352 7,181,749 -0.82(-19.74%)
May 08, 2014 4.261 4.312 4.135 4.177 1,620,753 -0.10(-2.26%)
May 07, 2014 4.318 4.364 4.166 4.273 1,666,021 -0.02(-0.57%)
May 06, 2014 4.392 4.411 4.298 4.298 1,239,773 -0.11(-2.52%)
May 05, 2014 4.265 4.446 4.205 4.409 1,637,384 +0.14(+3.33%)
May 02, 2014 4.238 4.298 4.195 4.267 951,267 +0.04(+0.97%)
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.