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

Futurefuel Corp (NY: FF )

4.625 -0.135 (-2.84%)
Streaming Delayed Price Updated: 3:35 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 (%)
Sep 30, 2014 2.568 2.579 2.474 2.481 1,115,504 -0.08(-3.25%)
Sep 29, 2014 2.616 2.637 2.561 2.564 575,280 -0.09(-3.38%)
Sep 26, 2014 2.593 2.671 2.583 2.654 1,041,835 +0.07(+2.75%)
Sep 25, 2014 2.650 2.660 2.564 2.583 555,993 -0.08(-2.90%)
Sep 24, 2014 2.570 2.679 2.570 2.660 995,223 +0.10(+3.74%)
Sep 23, 2014 2.585 2.598 2.547 2.564 799,535 -0.03(-1.13%)
Sep 22, 2014 2.522 2.606 2.512 2.593 824,453 +0.06(+2.39%)
Sep 19, 2014 2.633 2.653 2.499 2.533 2,115,247 -0.10(-3.65%)
Sep 18, 2014 2.656 2.675 2.629 2.629 812,711 -0.01(-0.55%)
Sep 17, 2014 2.706 2.719 2.635 2.643 925,178 -0.07(-2.46%)
Sep 16, 2014 2.750 2.750 2.706 2.710 854,486 -0.04(-1.44%)
Sep 15, 2014 2.769 2.773 2.714 2.750 818,136 -0.01(-0.45%)
Sep 12, 2014 2.821 2.821 2.750 2.762 552,364 -0.05(-1.85%)
Sep 11, 2014 2.840 2.865 2.806 2.815 519,201 -0.04(-1.24%)
Sep 10, 2014 2.800 2.858 2.798 2.850 596,829 +0.06(+2.02%)
Sep 09, 2014 2.881 2.917 2.794 2.794 928,289 -0.09(-3.04%)
Sep 08, 2014 2.863 2.927 2.839 2.881 728,023 +0.02(+0.66%)
Sep 05, 2014 2.827 2.904 2.794 2.863 1,146,145 +0.03(+1.11%)
Sep 04, 2014 2.890 2.927 2.824 2.831 800,829 -0.06(-2.02%)
Sep 03, 2014 2.929 2.956 2.860 2.890 1,469,232 -0.03(-1.07%)
Sep 02, 2014 2.908 2.938 2.879 2.921 665,398 +0.02(+0.58%)
Aug 29, 2014 2.927 2.904 2.904 2.904 499,910 -0.01(-0.36%)
Aug 28, 2014 2.863 2.921 2.856 2.915 571,124 +0.03(+1.16%)
Aug 27, 2014 2.873 2.920 2.865 2.881 775,792 +0.01(+0.29%)
Aug 26, 2014 2.875 2.941 2.861 2.873 947,398 -0.01(-0.29%)
Aug 25, 2014 2.960 2.962 2.844 2.881 1,206,893 -0.07(-2.25%)
Aug 22, 2014 2.859 2.966 2.846 2.947 1,332,995 +0.08(+2.74%)
Aug 21, 2014 2.830 2.896 2.761 2.869 2,226,786 +0.04(+1.39%)
Aug 20, 2014 2.919 2.919 2.828 2.830 1,547,561 -0.10(-3.53%)
Aug 19, 2014 2.954 2.993 2.921 2.933 921,967 -0.03(-0.91%)
Aug 18, 2014 2.954 2.989 2.931 2.960 991,291 +0.02(+0.77%)
Aug 15, 2014 2.989 3.016 2.929 2.937 1,082,313 -0.02(-0.70%)
Aug 14, 2014 2.939 2.983 2.900 2.958 1,313,927 +0.03(+0.99%)
Aug 13, 2014 2.941 2.972 2.916 2.929 985,601 -0.01(-0.49%)
Aug 12, 2014 3.105 3.117 2.929 2.943 2,454,503 -0.19(-6.07%)
Aug 11, 2014 2.978 3.138 2.974 3.134 1,497,475 +0.18(+6.02%)
Aug 08, 2014 3.082 3.082 2.759 2.956 2,924,659 -0.29(-9.04%)
Aug 07, 2014 3.357 3.367 3.223 3.249 649,965 -0.09(-2.66%)
Aug 06, 2014 3.231 3.378 3.231 3.338 382,208 +0.04(+1.19%)
Aug 05, 2014 3.301 3.361 3.268 3.299 478,572 -0.03(-0.93%)
Aug 04, 2014 3.260 3.359 3.246 3.330 667,399 +0.08(+2.55%)
Aug 01, 2014 3.260 3.322 3.227 3.247 916,717 -0.01(-0.38%)
Jul 31, 2014 3.309 3.340 3.224 3.260 807,430 -0.09(-2.78%)
Jul 30, 2014 3.314 3.375 3.303 3.353 569,400 +0.05(+1.50%)
Jul 29, 2014 3.262 3.349 3.258 3.303 520,155 +0.05(+1.66%)
Jul 28, 2014 3.307 3.309 3.206 3.249 889,387 -0.06(-1.81%)
Jul 25, 2014 3.297 3.332 3.295 3.309 507,981 -0.00(-0.12%)
Jul 24, 2014 3.390 3.403 3.309 3.314 447,306 -0.06(-1.78%)
Jul 23, 2014 3.413 3.423 3.367 3.374 309,823 -0.02(-0.61%)
Jul 22, 2014 3.365 3.413 3.334 3.394 300,546 +0.05(+1.48%)
Jul 21, 2014 3.372 3.372 3.320 3.345 630,249 -0.05(-1.40%)
Jul 18, 2014 3.347 3.403 3.336 3.392 592,573 +0.04(+1.23%)
Jul 17, 2014 3.365 3.413 3.338 3.351 495,155 -0.04(-1.04%)
Jul 16, 2014 3.367 3.423 3.340 3.386 763,802 +0.05(+1.42%)
Jul 15, 2014 3.415 3.427 3.303 3.338 977,078 -0.07(-1.94%)
Jul 14, 2014 3.322 3.419 3.314 3.405 664,218 +0.13(+3.85%)
Jul 11, 2014 3.328 3.345 3.276 3.278 817,162 -0.06(-1.74%)
Jul 10, 2014 3.374 3.392 3.326 3.336 872,731 -0.06(-1.83%)
Jul 09, 2014 3.434 3.456 3.376 3.398 1,187,878 -0.02(-0.48%)
Jul 08, 2014 3.467 3.475 3.367 3.415 2,401,167 -0.07(-1.90%)
Jul 07, 2014 3.543 3.543 3.423 3.481 816,253 -0.07(-2.04%)
Jul 03, 2014 3.539 3.554 3.554 3.554 483,948 +0.03(+0.94%)
Jul 02, 2014 3.512 3.566 3.504 3.520 675,231 +0.01(+0.24%)
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.