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

Futurefuel Corp (NY: FF )

5.465 +0.085 (+1.58%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 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 (%)
Apr 30, 2015 2.368 2.368 2.283 2.302 499,167 -0.06(-2.69%)
Apr 29, 2015 2.436 2.446 2.361 2.366 328,373 -0.09(-3.62%)
Apr 28, 2015 2.383 2.465 2.383 2.455 414,452 +0.08(+3.21%)
Apr 27, 2015 2.383 2.450 2.372 2.378 436,686 +0.01(+0.45%)
Apr 24, 2015 2.361 2.393 2.349 2.368 293,253 +0.01(+0.27%)
Apr 23, 2015 2.378 2.414 2.355 2.361 278,791 -0.02(-0.71%)
Apr 22, 2015 2.319 2.400 2.296 2.378 299,741 +0.07(+3.03%)
Apr 21, 2015 2.325 2.364 2.292 2.309 312,824 -0.01(-0.37%)
Apr 20, 2015 2.292 2.359 2.292 2.317 384,720 +0.03(+1.39%)
Apr 17, 2015 2.256 2.304 2.241 2.285 395,962 +0.01(+0.47%)
Apr 16, 2015 2.283 2.319 2.268 2.275 491,835 -0.01(-0.46%)
Apr 15, 2015 2.298 2.340 2.281 2.285 931,062 -0.00(-0.09%)
Apr 14, 2015 2.302 2.328 2.281 2.287 499,271 -0.01(-0.64%)
Apr 13, 2015 2.300 2.330 2.294 2.302 422,833 +0.00(+0.09%)
Apr 10, 2015 2.311 2.346 2.273 2.300 847,489 -0.01(-0.46%)
Apr 09, 2015 2.357 2.370 2.300 2.311 581,351 -0.05(-1.98%)
Apr 08, 2015 2.325 2.474 2.325 2.357 1,125,105 +0.04(+1.55%)
Apr 07, 2015 2.256 2.347 2.256 2.321 560,189 +0.07(+3.20%)
Apr 06, 2015 2.232 2.296 2.226 2.249 486,391 +0.01(+0.28%)
Apr 02, 2015 2.232 2.243 2.243 2.243 560,926 +0.00(+0.19%)
Apr 01, 2015 2.158 2.243 2.158 2.239 532,001 +0.06(+2.92%)
Mar 31, 2015 2.179 2.186 2.105 2.175 705,227 -0.01(-0.68%)
Mar 30, 2015 2.311 2.311 2.145 2.190 937,950 -0.10(-4.44%)
Mar 27, 2015 2.448 2.455 2.251 2.292 947,729 -0.23(-9.15%)
Mar 26, 2015 2.459 2.535 2.438 2.522 632,954 -0.13(-4.80%)
Mar 25, 2015 2.724 2.724 2.637 2.650 449,420 -0.06(-2.04%)
Mar 24, 2015 2.671 2.715 2.628 2.705 585,639 -0.01(-0.23%)
Mar 23, 2015 2.614 2.713 2.614 2.711 617,528 +0.09(+3.39%)
Mar 20, 2015 2.650 2.669 2.605 2.622 903,705 -0.02(-0.64%)
Mar 19, 2015 2.618 2.664 2.594 2.639 441,786 -0.01(-0.40%)
Mar 18, 2015 2.518 2.664 2.518 2.650 754,587 +0.14(+5.48%)
Mar 17, 2015 2.546 2.575 2.499 2.512 708,816 -0.07(-2.87%)
Mar 16, 2015 2.694 2.722 2.556 2.586 949,655 -0.11(-3.93%)
Mar 13, 2015 2.715 2.755 2.569 2.692 912,123 +0.16(+6.27%)
Mar 12, 2015 2.467 2.539 2.448 2.533 376,500 +0.09(+3.55%)
Mar 11, 2015 2.406 2.450 2.385 2.446 408,139 +0.04(+1.67%)
Mar 10, 2015 2.495 2.495 2.387 2.406 371,561 -0.12(-4.62%)
Mar 09, 2015 2.497 2.525 2.457 2.522 261,595 +0.03(+1.36%)
Mar 06, 2015 2.522 2.548 2.474 2.489 330,124 -0.07(-2.57%)
Mar 05, 2015 2.586 2.588 2.527 2.554 203,940 -0.03(-1.31%)
Mar 04, 2015 2.520 2.597 2.522 2.588 370,013 +0.07(+2.60%)
Mar 03, 2015 2.571 2.580 2.520 2.522 218,751 -0.06(-2.38%)
Mar 02, 2015 2.609 2.616 2.558 2.584 276,487 -0.02(-0.81%)
Feb 27, 2015 2.645 2.666 2.599 2.605 265,490 -0.05(-1.99%)
Feb 26, 2015 2.614 2.675 2.592 2.658 345,201 +0.03(+1.29%)
Feb 25, 2015 2.584 2.624 2.563 2.624 317,001 +0.03(+1.22%)
Feb 24, 2015 2.576 2.590 2.557 2.592 210,473 +0.01(+0.41%)
Feb 23, 2015 2.614 2.614 2.550 2.582 347,570 -0.04(-1.61%)
Feb 20, 2015 2.639 2.639 2.590 2.624 350,473 -0.01(-0.56%)
Feb 19, 2015 2.605 2.681 2.592 2.639 427,182 +0.03(+1.29%)
Feb 18, 2015 2.576 2.613 2.576 2.605 406,880 +0.01(+0.24%)
Feb 17, 2015 2.550 2.616 2.529 2.599 407,867 +0.05(+1.90%)
Feb 13, 2015 2.470 2.550 2.550 2.550 493,898 +0.09(+3.51%)
Feb 12, 2015 2.506 2.506 2.439 2.464 312,299 -0.03(-1.18%)
Feb 11, 2015 2.466 2.508 2.441 2.493 266,382 +0.01(+0.60%)
Feb 10, 2015 2.531 2.531 2.434 2.479 412,265 -0.00(-0.09%)
Feb 09, 2015 2.500 2.542 2.474 2.481 346,720 -0.02(-0.76%)
Feb 06, 2015 2.491 2.517 2.455 2.500 385,843 +0.02(+0.85%)
Feb 05, 2015 2.411 2.487 2.411 2.479 342,170 +0.07(+2.98%)
Feb 04, 2015 2.401 2.434 2.367 2.407 411,179 -0.03(-1.30%)
Feb 03, 2015 2.407 2.477 2.401 2.439 549,812 +0.06(+2.66%)
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.