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 (%)
Aug 31, 2016 2.563 2.580 2.543 2.556 354,185 -0.02(-0.76%)
Aug 30, 2016 2.565 2.600 2.552 2.576 375,066 +0.00(+0.17%)
Aug 29, 2016 2.565 2.591 2.563 2.571 453,238 +0.00(+0.00%)
Aug 26, 2016 2.578 2.611 2.537 2.571 493,519 +0.00(+0.00%)
Aug 25, 2016 2.567 2.593 2.548 2.571 531,372 +0.00(+0.00%)
Aug 24, 2016 2.580 2.611 2.563 2.571 1,009,851 -0.01(-0.50%)
Aug 23, 2016 2.611 2.614 2.576 2.584 475,160 -0.02(-0.59%)
Aug 22, 2016 2.571 2.630 2.571 2.600 544,022 +0.03(+1.10%)
Aug 19, 2016 2.602 2.603 2.571 2.571 374,962 -0.03(-1.25%)
Aug 18, 2016 2.595 2.637 2.569 2.604 694,369 -0.01(-0.33%)
Aug 17, 2016 2.563 2.613 2.543 2.613 528,099 +0.04(+1.44%)
Aug 16, 2016 2.554 2.584 2.545 2.576 334,668 +0.01(+0.51%)
Aug 15, 2016 2.593 2.617 2.550 2.563 343,263 -0.02(-0.67%)
Aug 12, 2016 2.561 2.608 2.539 2.580 300,427 +0.02(+0.59%)
Aug 11, 2016 2.491 2.571 2.489 2.565 763,783 +0.08(+3.33%)
Aug 10, 2016 2.561 2.561 2.458 2.482 657,449 -0.04(-1.72%)
Aug 09, 2016 2.537 2.556 2.484 2.526 372,130 +0.00(+0.09%)
Aug 08, 2016 2.558 2.558 2.518 2.524 313,679 -0.02(-0.94%)
Aug 05, 2016 2.517 2.561 2.491 2.548 438,180 +0.06(+2.27%)
Aug 04, 2016 2.502 2.530 2.491 2.491 276,805 -0.00(-0.17%)
Aug 03, 2016 2.487 2.526 2.487 2.495 401,820 -0.01(-0.26%)
Aug 02, 2016 2.504 2.552 2.500 2.502 313,188 +0.00(+0.09%)
Aug 01, 2016 2.506 2.506 2.443 2.500 305,805 +0.01(+0.26%)
Jul 29, 2016 2.515 2.515 2.456 2.493 494,516 -0.02(-0.87%)
Jul 28, 2016 2.537 2.545 2.511 2.515 384,964 -0.03(-1.36%)
Jul 27, 2016 2.463 2.556 2.454 2.550 394,286 +0.11(+4.36%)
Jul 26, 2016 2.410 2.463 2.410 2.443 300,740 +0.03(+1.35%)
Jul 25, 2016 2.497 2.497 2.397 2.410 250,696 -0.08(-3.15%)
Jul 22, 2016 2.478 2.500 2.469 2.489 350,278 +0.01(+0.26%)
Jul 21, 2016 2.511 2.511 2.474 2.482 517,063 -0.01(-0.35%)
Jul 20, 2016 2.519 2.537 2.484 2.491 170,213 -0.01(-0.43%)
Jul 19, 2016 2.502 2.530 2.489 2.502 336,083 +0.00(+0.00%)
Jul 18, 2016 2.508 2.534 2.499 2.502 340,938 -0.01(-0.26%)
Jul 15, 2016 2.521 2.521 2.474 2.508 525,217 +0.01(+0.35%)
Jul 14, 2016 2.534 2.537 2.495 2.500 545,980 +0.00(+0.00%)
Jul 13, 2016 2.506 2.530 2.471 2.500 994,829 +0.01(+0.35%)
Jul 12, 2016 2.458 2.515 2.441 2.491 557,743 +0.06(+2.32%)
Jul 11, 2016 2.447 2.452 2.415 2.434 437,338 +0.00(+0.00%)
Jul 08, 2016 2.345 2.437 2.336 2.434 735,992 +0.10(+4.19%)
Jul 07, 2016 2.343 2.380 2.273 2.336 784,197 -0.02(-0.74%)
Jul 06, 2016 2.339 2.360 2.308 2.354 706,684 +0.01(+0.37%)
Jul 05, 2016 2.319 2.373 2.313 2.345 632,292 -0.00(-0.19%)
Jul 01, 2016 2.380 2.350 2.350 2.350 534,130 -0.02(-0.74%)
Jun 30, 2016 2.241 2.387 2.239 2.367 1,273,680 +0.13(+5.63%)
Jun 29, 2016 2.169 2.247 2.169 2.241 706,610 +0.10(+4.89%)
Jun 28, 2016 2.178 2.208 2.128 2.136 548,881 -0.01(-0.30%)
Jun 27, 2016 2.241 2.256 2.125 2.143 629,910 -0.13(-5.56%)
Jun 24, 2016 2.271 2.308 2.237 2.269 1,303,692 -0.10(-4.05%)
Jun 23, 2016 2.258 2.384 2.249 2.365 658,368 +0.12(+5.43%)
Jun 22, 2016 2.276 2.291 2.241 2.243 523,526 -0.02(-0.77%)
Jun 21, 2016 2.339 2.343 2.249 2.260 521,806 -0.06(-2.72%)
Jun 20, 2016 2.302 2.358 2.293 2.323 361,007 +0.05(+2.20%)
Jun 17, 2016 2.308 2.345 2.258 2.273 961,384 -0.04(-1.69%)
Jun 16, 2016 2.380 2.380 2.308 2.313 647,336 -0.07(-3.10%)
Jun 15, 2016 2.404 2.419 2.382 2.387 511,726 +0.00(+0.00%)
Jun 14, 2016 2.341 2.391 2.339 2.387 803,553 +0.04(+1.67%)
Jun 13, 2016 2.341 2.365 2.323 2.347 611,984 +0.02(+0.84%)
Jun 10, 2016 2.291 2.360 2.268 2.328 516,897 +0.03(+1.23%)
Jun 09, 2016 2.376 2.419 2.297 2.300 1,234,135 -0.08(-3.21%)
Jun 08, 2016 2.415 2.434 2.371 2.376 838,323 -0.03(-1.18%)
Jun 07, 2016 2.393 2.424 2.393 2.404 684,670 +0.00(+0.18%)
Jun 06, 2016 2.393 2.443 2.393 2.400 754,820 +0.00(+0.09%)
Jun 03, 2016 2.421 2.447 2.395 2.397 493,312 -0.04(-1.52%)
Jun 02, 2016 2.445 2.471 2.404 2.434 629,924 -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.