Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

5.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2015 2.365 2.365 2.310 2.316 347,959 -0.07(-3.09%)
Jan 29, 2015 2.323 2.413 2.310 2.390 547,985 +0.06(+2.72%)
Jan 28, 2015 2.437 2.443 2.323 2.327 415,814 -0.11(-4.33%)
Jan 27, 2015 2.386 2.449 2.386 2.432 397,211 +0.01(+0.44%)
Jan 26, 2015 2.441 2.477 2.382 2.422 538,862 -0.03(-1.12%)
Jan 23, 2015 2.508 2.508 2.443 2.449 219,578 -0.06(-2.35%)
Jan 22, 2015 2.441 2.523 2.413 2.508 436,718 +0.09(+3.66%)
Jan 21, 2015 2.411 2.474 2.407 2.420 271,625 -0.00(-0.17%)
Jan 20, 2015 2.466 2.483 2.382 2.424 558,864 -0.06(-2.46%)
Jan 16, 2015 2.479 2.542 2.435 2.485 829,270 -0.01(-0.25%)
Jan 15, 2015 2.557 2.571 2.470 2.491 447,322 -0.04(-1.75%)
Jan 14, 2015 2.502 2.550 2.458 2.536 423,671 -0.00(-0.08%)
Jan 13, 2015 2.546 2.603 2.483 2.538 659,215 +0.01(+0.58%)
Jan 12, 2015 2.555 2.571 2.491 2.523 386,991 -0.02(-0.91%)
Jan 09, 2015 2.611 2.611 2.529 2.546 383,851 -0.05(-2.11%)
Jan 08, 2015 2.569 2.635 2.561 2.601 492,959 +0.06(+2.32%)
Jan 07, 2015 2.559 2.584 2.510 2.542 542,211 +0.00(+0.00%)
Jan 06, 2015 2.620 2.639 2.510 2.542 625,012 -0.07(-2.74%)
Jan 05, 2015 2.711 2.728 2.563 2.614 575,783 -0.12(-4.39%)
Jan 02, 2015 2.744 2.776 2.639 2.734 662,825 -0.01(-0.38%)
Dec 31, 2014 2.795 2.744 2.744 2.744 566,963 -0.05(-1.81%)
Dec 30, 2014 2.751 2.824 2.751 2.795 564,363 +0.03(+0.99%)
Dec 29, 2014 2.740 2.791 2.736 2.767 336,468 +0.02(+0.84%)
Dec 26, 2014 2.780 2.820 2.740 2.744 292,847 -0.01(-0.53%)
Dec 24, 2014 2.721 2.759 2.759 2.759 430,797 +0.05(+1.79%)
Dec 23, 2014 2.789 2.812 2.698 2.711 669,600 -0.04(-1.53%)
Dec 22, 2014 2.782 2.799 2.643 2.753 1,630,886 -0.02(-0.76%)
Dec 19, 2014 2.708 2.780 2.675 2.774 2,104,422 +0.07(+2.41%)
Dec 18, 2014 2.696 2.738 2.636 2.708 997,153 +0.05(+1.90%)
Dec 17, 2014 2.487 2.664 2.458 2.658 731,041 +0.19(+7.59%)
Dec 16, 2014 2.363 2.496 2.342 2.470 1,130,359 +0.02(+0.86%)
Dec 15, 2014 2.510 2.550 2.426 2.449 795,490 -0.06(-2.27%)
Dec 12, 2014 2.584 2.599 2.479 2.506 942,027 -0.10(-3.96%)
Dec 11, 2014 2.546 2.654 2.546 2.609 577,567 +0.07(+2.74%)
Dec 10, 2014 2.668 2.675 2.538 2.540 890,977 -0.14(-5.12%)
Dec 09, 2014 2.500 2.677 2.491 2.677 695,486 +0.12(+4.87%)
Dec 08, 2014 2.546 2.605 2.536 2.552 773,917 -0.01(-0.25%)
Dec 05, 2014 2.485 2.580 2.485 2.559 583,806 +0.07(+2.79%)
Dec 04, 2014 2.582 2.582 2.464 2.489 1,096,408 -0.11(-4.37%)
Dec 03, 2014 2.415 2.624 2.382 2.603 2,406,829 +0.20(+8.43%)
Dec 02, 2014 2.356 2.453 2.327 2.401 1,597,694 +0.09(+3.73%)
Dec 01, 2014 2.346 2.350 2.228 2.314 1,005,129 -0.04(-1.61%)
Nov 28, 2014 2.491 2.491 2.352 2.352 420,250 -0.14(-5.66%)
Nov 26, 2014 2.470 2.493 2.493 2.493 463,059 +0.02(+0.85%)
Nov 25, 2014 2.543 2.556 2.468 2.472 516,791 -0.07(-2.87%)
Nov 24, 2014 2.533 2.556 2.520 2.545 444,896 +0.02(+0.91%)
Nov 21, 2014 2.554 2.558 2.518 2.522 681,684 -0.00(-0.08%)
Nov 20, 2014 2.518 2.539 2.506 2.525 574,326 -0.00(-0.08%)
Nov 19, 2014 2.560 2.579 2.485 2.527 628,770 -0.03(-1.14%)
Nov 18, 2014 2.552 2.566 2.516 2.556 839,911 +0.01(+0.41%)
Nov 17, 2014 2.589 2.589 2.516 2.545 559,813 -0.05(-1.77%)
Nov 14, 2014 2.541 2.602 2.512 2.591 822,349 +0.05(+1.97%)
Nov 13, 2014 2.608 2.630 2.537 2.541 784,216 -0.07(-2.56%)
Nov 12, 2014 2.600 2.614 2.589 2.608 734,115 +0.00(+0.00%)
Nov 11, 2014 2.723 2.731 2.586 2.608 968,910 -0.11(-4.21%)
Nov 10, 2014 2.827 2.838 2.696 2.723 587,387 -0.10(-3.48%)
Nov 07, 2014 2.744 2.875 2.712 2.821 946,541 +0.09(+3.21%)
Nov 06, 2014 2.702 2.733 2.656 2.733 786,359 +0.04(+1.47%)
Nov 05, 2014 2.737 2.737 2.675 2.694 469,589 -0.02(-0.69%)
Nov 04, 2014 2.723 2.758 2.654 2.712 604,383 -0.03(-0.91%)
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.