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

Futurefuel Corp (NY: FF )

4.330 -0.040 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2016 2.380 2.406 2.336 2.353 862,949 -0.02(-0.89%)
May 27, 2016 2.347 2.374 2.374 2.374 449,371 +0.03(+1.08%)
May 26, 2016 2.368 2.393 2.336 2.349 668,395 +0.00(+0.00%)
May 25, 2016 2.382 2.397 2.332 2.349 466,270 -0.04(-1.50%)
May 24, 2016 2.349 2.416 2.342 2.384 513,190 +0.05(+2.25%)
May 23, 2016 2.323 2.368 2.311 2.332 786,343 -0.00(-0.09%)
May 20, 2016 2.273 2.338 2.263 2.334 716,153 +0.08(+3.35%)
May 19, 2016 2.290 2.307 2.176 2.258 845,177 -0.03(-1.10%)
May 18, 2016 2.216 2.307 2.216 2.284 491,842 +0.06(+2.74%)
May 17, 2016 2.271 2.353 2.210 2.223 727,685 -0.06(-2.76%)
May 16, 2016 2.265 2.311 2.235 2.286 645,843 +0.03(+1.30%)
May 13, 2016 2.300 2.323 2.223 2.256 725,307 -0.05(-2.19%)
May 12, 2016 2.597 2.599 2.299 2.307 1,376,996 -0.29(-11.32%)
May 11, 2016 2.439 2.694 2.416 2.601 976,365 +0.20(+8.13%)
May 10, 2016 2.361 2.414 2.349 2.405 428,899 +0.04(+1.69%)
May 09, 2016 2.380 2.399 2.336 2.366 354,395 -0.02(-0.88%)
May 06, 2016 2.342 2.405 2.338 2.387 381,536 +0.03(+1.34%)
May 05, 2016 2.416 2.452 2.349 2.355 439,989 -0.04(-1.84%)
May 04, 2016 2.380 2.436 2.363 2.399 597,301 +0.01(+0.44%)
May 03, 2016 2.443 2.471 2.384 2.389 864,942 -0.08(-3.40%)
May 02, 2016 2.378 2.490 2.360 2.473 923,366 +0.11(+4.63%)
Apr 29, 2016 2.462 2.478 2.359 2.363 463,925 -0.10(-4.10%)
Apr 28, 2016 2.401 2.498 2.372 2.464 635,190 +0.08(+3.17%)
Apr 27, 2016 2.370 2.407 2.347 2.389 366,109 +0.01(+0.53%)
Apr 26, 2016 2.357 2.395 2.299 2.376 435,700 +0.01(+0.62%)
Apr 25, 2016 2.357 2.370 2.280 2.361 505,928 -0.01(-0.35%)
Apr 22, 2016 2.376 2.412 2.340 2.370 427,239 -0.01(-0.35%)
Apr 21, 2016 2.378 2.412 2.355 2.378 287,025 +0.01(+0.27%)
Apr 20, 2016 2.393 2.393 2.353 2.372 438,415 -0.00(-0.09%)
Apr 19, 2016 2.359 2.439 2.353 2.374 334,440 +0.03(+1.17%)
Apr 18, 2016 2.300 2.355 2.281 2.347 335,068 +0.05(+2.01%)
Apr 15, 2016 2.273 2.331 2.273 2.300 349,910 +0.02(+0.92%)
Apr 14, 2016 2.258 2.290 2.227 2.279 516,329 +0.01(+0.56%)
Apr 13, 2016 2.260 2.277 2.208 2.267 594,719 +0.03(+1.32%)
Apr 12, 2016 2.181 2.246 2.174 2.237 413,918 +0.08(+3.50%)
Apr 11, 2016 2.164 2.212 2.157 2.162 340,703 +0.01(+0.29%)
Apr 08, 2016 2.181 2.239 2.130 2.155 556,986 +0.00(+0.20%)
Apr 07, 2016 2.136 2.189 2.128 2.151 2,101,353 -0.00(-0.19%)
Apr 06, 2016 2.229 2.238 2.126 2.155 653,471 -0.07(-2.94%)
Apr 05, 2016 2.366 2.374 2.212 2.220 840,468 -0.16(-6.63%)
Apr 04, 2016 2.366 2.408 2.366 2.378 778,634 -0.01(-0.26%)
Apr 01, 2016 2.458 2.469 2.370 2.384 620,371 -0.09(-3.82%)
Mar 31, 2016 2.416 2.509 2.414 2.479 1,549,569 +0.06(+2.52%)
Mar 30, 2016 2.416 2.469 2.393 2.418 515,521 +0.00(+0.17%)
Mar 29, 2016 2.387 2.448 2.349 2.414 584,955 +0.02(+0.70%)
Mar 28, 2016 2.483 2.496 2.393 2.397 456,297 -0.09(-3.55%)
Mar 24, 2016 2.437 2.485 2.485 2.485 385,217 +0.04(+1.63%)
Mar 23, 2016 2.448 2.471 2.403 2.445 566,355 +0.00(+0.17%)
Mar 22, 2016 2.439 2.460 2.399 2.441 364,958 -0.03(-1.02%)
Mar 21, 2016 2.471 2.485 2.372 2.466 636,650 -0.01(-0.59%)
Mar 18, 2016 2.595 2.595 2.431 2.481 972,707 -0.10(-3.83%)
Mar 17, 2016 2.500 2.593 2.460 2.580 405,367 +0.08(+3.11%)
Mar 16, 2016 2.471 2.532 2.427 2.502 396,774 +0.03(+1.36%)
Mar 15, 2016 2.555 2.555 2.462 2.469 519,758 -0.09(-3.45%)
Mar 14, 2016 2.691 2.699 2.542 2.557 789,477 -0.16(-5.81%)
Mar 11, 2016 2.969 3.043 2.681 2.715 939,274 -0.25(-8.57%)
Mar 10, 2016 3.043 3.043 2.925 2.969 475,815 -0.05(-1.67%)
Mar 09, 2016 2.988 3.112 2.946 3.019 621,874 +0.05(+1.77%)
Mar 08, 2016 3.022 3.057 2.963 2.967 500,492 -0.09(-2.96%)
Mar 07, 2016 2.864 3.057 2.854 3.057 515,835 +0.19(+6.60%)
Mar 04, 2016 2.849 2.916 2.807 2.868 336,399 +0.03(+0.96%)
Mar 03, 2016 2.784 2.849 2.737 2.841 328,219 +0.07(+2.35%)
Mar 02, 2016 2.784 2.807 2.736 2.776 392,660 -0.02(-0.68%)
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.