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

Futurefuel Corp (NY: FF )

4.590 -0.060 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 27, 2015 2.648 2.669 2.602 2.608 265,200 -0.05(-1.99%)
Feb 26, 2015 2.616 2.678 2.595 2.661 344,823 +0.03(+1.29%)
Feb 25, 2015 2.587 2.627 2.566 2.627 316,655 +0.03(+1.22%)
Feb 24, 2015 2.578 2.593 2.560 2.595 210,244 +0.01(+0.41%)
Feb 23, 2015 2.616 2.616 2.553 2.585 347,190 -0.04(-1.61%)
Feb 20, 2015 2.642 2.642 2.593 2.627 350,090 -0.01(-0.56%)
Feb 19, 2015 2.608 2.684 2.595 2.642 426,715 +0.03(+1.29%)
Feb 18, 2015 2.578 2.615 2.578 2.608 406,436 +0.01(+0.24%)
Feb 17, 2015 2.553 2.619 2.532 2.602 407,421 +0.05(+1.90%)
Feb 13, 2015 2.473 2.553 2.553 2.553 493,359 +0.09(+3.51%)
Feb 12, 2015 2.509 2.509 2.441 2.467 311,958 -0.03(-1.18%)
Feb 11, 2015 2.469 2.511 2.443 2.496 266,091 +0.01(+0.60%)
Feb 10, 2015 2.534 2.534 2.437 2.481 411,815 -0.00(-0.08%)
Feb 09, 2015 2.502 2.545 2.477 2.483 346,342 -0.02(-0.76%)
Feb 06, 2015 2.494 2.519 2.458 2.502 385,422 +0.02(+0.85%)
Feb 05, 2015 2.414 2.490 2.414 2.481 341,797 +0.07(+2.98%)
Feb 04, 2015 2.403 2.437 2.370 2.410 410,729 -0.03(-1.30%)
Feb 03, 2015 2.410 2.479 2.403 2.441 549,211 +0.06(+2.66%)
Feb 02, 2015 2.323 2.389 2.298 2.378 417,369 +0.06(+2.55%)
Jan 30, 2015 2.367 2.367 2.313 2.319 347,579 -0.07(-3.09%)
Jan 29, 2015 2.325 2.416 2.313 2.393 547,387 +0.06(+2.72%)
Jan 28, 2015 2.439 2.446 2.325 2.329 415,360 -0.11(-4.33%)
Jan 27, 2015 2.389 2.452 2.389 2.435 396,777 +0.01(+0.44%)
Jan 26, 2015 2.443 2.479 2.384 2.424 538,273 -0.03(-1.12%)
Jan 23, 2015 2.511 2.511 2.446 2.452 219,338 -0.06(-2.35%)
Jan 22, 2015 2.443 2.526 2.416 2.511 436,241 +0.09(+3.66%)
Jan 21, 2015 2.414 2.477 2.410 2.422 271,328 -0.00(-0.17%)
Jan 20, 2015 2.469 2.486 2.384 2.427 558,254 -0.06(-2.46%)
Jan 16, 2015 2.481 2.545 2.438 2.488 828,365 -0.01(-0.25%)
Jan 15, 2015 2.559 2.574 2.473 2.494 446,833 -0.04(-1.75%)
Jan 14, 2015 2.505 2.553 2.460 2.538 423,208 -0.00(-0.08%)
Jan 13, 2015 2.549 2.606 2.486 2.540 658,494 +0.01(+0.58%)
Jan 12, 2015 2.557 2.574 2.494 2.526 386,569 -0.02(-0.91%)
Jan 09, 2015 2.614 2.614 2.532 2.549 383,431 -0.05(-2.11%)
Jan 08, 2015 2.572 2.638 2.564 2.604 492,420 +0.06(+2.32%)
Jan 07, 2015 2.562 2.587 2.513 2.545 541,619 +0.00(+0.00%)
Jan 06, 2015 2.623 2.642 2.513 2.545 624,329 -0.07(-2.74%)
Jan 05, 2015 2.713 2.731 2.566 2.616 575,154 -0.12(-4.39%)
Jan 02, 2015 2.747 2.779 2.642 2.737 662,101 -0.01(-0.38%)
Dec 31, 2014 2.798 2.747 2.747 2.747 566,344 -0.05(-1.81%)
Dec 30, 2014 2.754 2.827 2.754 2.798 563,747 +0.03(+0.99%)
Dec 29, 2014 2.743 2.794 2.739 2.770 336,100 +0.02(+0.84%)
Dec 26, 2014 2.783 2.823 2.743 2.747 292,527 -0.01(-0.53%)
Dec 24, 2014 2.724 2.762 2.762 2.762 430,326 +0.05(+1.79%)
Dec 23, 2014 2.792 2.815 2.701 2.713 668,869 -0.04(-1.53%)
Dec 22, 2014 2.785 2.802 2.646 2.756 1,629,104 -0.02(-0.76%)
Dec 19, 2014 2.711 2.783 2.678 2.777 2,102,123 +0.07(+2.41%)
Dec 18, 2014 2.699 2.741 2.639 2.711 996,064 +0.05(+1.90%)
Dec 17, 2014 2.490 2.667 2.460 2.661 730,242 +0.19(+7.59%)
Dec 16, 2014 2.365 2.498 2.344 2.473 1,129,124 +0.02(+0.86%)
Dec 15, 2014 2.513 2.553 2.429 2.452 794,621 -0.06(-2.27%)
Dec 12, 2014 2.587 2.602 2.481 2.509 940,998 -0.10(-3.96%)
Dec 11, 2014 2.549 2.657 2.549 2.612 576,936 +0.07(+2.74%)
Dec 10, 2014 2.671 2.678 2.540 2.543 890,004 -0.14(-5.12%)
Dec 09, 2014 2.502 2.680 2.494 2.680 694,726 +0.12(+4.87%)
Dec 08, 2014 2.549 2.608 2.538 2.555 773,071 -0.01(-0.25%)
Dec 05, 2014 2.488 2.583 2.488 2.562 583,168 +0.07(+2.79%)
Dec 04, 2014 2.585 2.585 2.467 2.492 1,095,210 -0.11(-4.37%)
Dec 03, 2014 2.418 2.627 2.384 2.606 2,404,200 +0.20(+8.43%)
Dec 02, 2014 2.359 2.456 2.329 2.403 1,595,948 +0.09(+3.73%)
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.