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 (%)
Sep 30, 2016 2.416 2.488 2.411 2.464 547,667 +0.05(+2.27%)
Sep 29, 2016 2.464 2.477 2.394 2.409 206,239 -0.05(-1.87%)
Sep 28, 2016 2.416 2.462 2.398 2.455 249,550 +0.04(+1.54%)
Sep 27, 2016 2.376 2.427 2.363 2.418 257,310 +0.04(+1.65%)
Sep 26, 2016 2.470 2.475 2.374 2.379 434,038 -0.09(-3.71%)
Sep 23, 2016 2.483 2.494 2.438 2.470 344,024 -0.02(-0.79%)
Sep 22, 2016 2.433 2.492 2.427 2.490 467,002 +0.08(+3.26%)
Sep 21, 2016 2.357 2.424 2.357 2.411 557,021 +0.05(+2.32%)
Sep 20, 2016 2.392 2.392 2.352 2.357 364,548 -0.03(-1.28%)
Sep 19, 2016 2.320 2.400 2.313 2.387 524,144 +0.09(+3.70%)
Sep 16, 2016 2.272 2.311 2.250 2.302 1,234,108 +0.02(+0.96%)
Sep 15, 2016 2.287 2.309 2.256 2.280 290,608 +0.00(+0.00%)
Sep 14, 2016 2.324 2.325 2.254 2.280 275,463 -0.03(-1.14%)
Sep 13, 2016 2.361 2.392 2.298 2.307 322,908 -0.09(-3.74%)
Sep 12, 2016 2.365 2.403 2.346 2.396 416,984 +0.02(+0.73%)
Sep 09, 2016 2.473 2.475 2.376 2.379 456,820 -0.10(-4.22%)
Sep 08, 2016 2.507 2.516 2.475 2.483 452,369 -0.02(-0.70%)
Sep 07, 2016 2.516 2.551 2.486 2.501 540,951 -0.02(-0.69%)
Sep 06, 2016 2.560 2.560 2.507 2.518 543,739 -0.04(-1.45%)
Sep 02, 2016 2.549 2.556 2.556 2.556 276,530 +0.03(+1.04%)
Sep 01, 2016 2.556 2.556 2.479 2.529 382,857 -0.02(-0.94%)
Aug 31, 2016 2.560 2.577 2.540 2.553 354,572 -0.02(-0.76%)
Aug 30, 2016 2.562 2.597 2.549 2.573 375,477 +0.00(+0.17%)
Aug 29, 2016 2.562 2.588 2.560 2.569 453,734 +0.00(+0.00%)
Aug 26, 2016 2.575 2.608 2.534 2.569 494,058 +0.00(+0.00%)
Aug 25, 2016 2.564 2.590 2.545 2.569 531,953 +0.00(+0.00%)
Aug 24, 2016 2.577 2.608 2.560 2.569 1,010,956 -0.01(-0.51%)
Aug 23, 2016 2.608 2.611 2.573 2.582 475,679 -0.02(-0.59%)
Aug 22, 2016 2.569 2.627 2.569 2.597 544,617 +0.03(+1.10%)
Aug 19, 2016 2.599 2.600 2.569 2.569 375,372 -0.03(-1.25%)
Aug 18, 2016 2.593 2.634 2.566 2.601 695,129 -0.01(-0.33%)
Aug 17, 2016 2.560 2.610 2.540 2.610 528,677 +0.04(+1.44%)
Aug 16, 2016 2.551 2.582 2.543 2.573 335,034 +0.01(+0.51%)
Aug 15, 2016 2.590 2.614 2.547 2.560 343,639 -0.02(-0.67%)
Aug 12, 2016 2.558 2.606 2.536 2.577 300,756 +0.02(+0.59%)
Aug 11, 2016 2.488 2.569 2.486 2.562 764,619 +0.08(+3.33%)
Aug 10, 2016 2.558 2.558 2.456 2.480 658,168 -0.04(-1.72%)
Aug 09, 2016 2.534 2.553 2.482 2.523 372,537 +0.00(+0.09%)
Aug 08, 2016 2.556 2.556 2.515 2.521 314,022 -0.02(-0.94%)
Aug 05, 2016 2.514 2.558 2.488 2.545 438,659 +0.06(+2.27%)
Aug 04, 2016 2.499 2.527 2.488 2.488 277,108 -0.00(-0.17%)
Aug 03, 2016 2.484 2.523 2.484 2.493 402,260 -0.01(-0.26%)
Aug 02, 2016 2.501 2.549 2.497 2.499 313,530 +0.00(+0.09%)
Aug 01, 2016 2.503 2.503 2.440 2.497 306,140 +0.01(+0.26%)
Jul 29, 2016 2.512 2.512 2.453 2.490 495,057 -0.02(-0.87%)
Jul 28, 2016 2.534 2.542 2.508 2.512 385,385 -0.03(-1.37%)
Jul 27, 2016 2.460 2.553 2.451 2.547 394,717 +0.11(+4.36%)
Jul 26, 2016 2.408 2.460 2.408 2.440 301,069 +0.03(+1.35%)
Jul 25, 2016 2.495 2.495 2.395 2.408 250,970 -0.08(-3.15%)
Jul 22, 2016 2.475 2.497 2.466 2.486 350,661 +0.01(+0.26%)
Jul 21, 2016 2.508 2.508 2.471 2.480 517,628 -0.01(-0.35%)
Jul 20, 2016 2.516 2.534 2.482 2.488 170,400 -0.01(-0.43%)
Jul 19, 2016 2.499 2.527 2.486 2.499 336,451 +0.00(+0.00%)
Jul 18, 2016 2.506 2.532 2.496 2.499 341,310 -0.01(-0.26%)
Jul 15, 2016 2.519 2.519 2.471 2.506 525,792 +0.01(+0.35%)
Jul 14, 2016 2.532 2.534 2.493 2.497 546,577 +0.00(+0.00%)
Jul 13, 2016 2.503 2.527 2.469 2.497 995,917 +0.01(+0.35%)
Jul 12, 2016 2.456 2.512 2.438 2.488 558,353 +0.06(+2.32%)
Jul 11, 2016 2.445 2.449 2.412 2.432 437,817 +0.00(+0.00%)
Jul 08, 2016 2.343 2.434 2.334 2.432 736,797 +0.10(+4.19%)
Jul 07, 2016 2.340 2.377 2.271 2.334 785,055 -0.02(-0.74%)
Jul 06, 2016 2.336 2.358 2.306 2.351 707,457 +0.01(+0.37%)
Jul 05, 2016 2.317 2.371 2.310 2.343 632,983 -0.00(-0.19%)
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.