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 (%)
Aug 31, 2015 2.136 2.191 2.116 2.159 451,133 +0.02(+0.80%)
Aug 28, 2015 2.059 2.161 2.059 2.142 370,302 +0.07(+3.31%)
Aug 27, 2015 2.022 2.120 1.997 2.074 414,454 +0.06(+2.96%)
Aug 26, 2015 2.012 2.033 1.946 2.014 468,153 +0.03(+1.72%)
Aug 25, 2015 2.223 2.223 1.976 1.980 395,956 -0.17(-7.92%)
Aug 24, 2015 2.125 2.208 2.059 2.150 745,120 -0.07(-3.16%)
Aug 21, 2015 2.005 2.252 1.991 2.220 910,039 +0.18(+8.76%)
Aug 20, 2015 2.063 2.069 2.035 2.042 331,074 -0.04(-2.04%)
Aug 19, 2015 2.093 2.123 2.061 2.084 320,007 -0.03(-1.31%)
Aug 18, 2015 2.101 2.120 2.057 2.112 340,299 +0.01(+0.41%)
Aug 17, 2015 1.999 2.108 1.939 2.103 677,729 +0.10(+4.88%)
Aug 14, 2015 2.037 2.076 1.991 2.005 394,815 -0.03(-1.57%)
Aug 13, 2015 2.206 2.225 2.033 2.037 531,744 -0.18(-7.98%)
Aug 12, 2015 2.131 2.237 2.131 2.214 508,521 +0.05(+2.46%)
Aug 11, 2015 2.240 2.270 2.093 2.161 406,511 -0.19(-7.89%)
Aug 10, 2015 2.314 2.352 2.309 2.346 514,787 +0.03(+1.38%)
Aug 07, 2015 2.269 2.340 2.269 2.314 293,472 +0.03(+1.12%)
Aug 06, 2015 2.306 2.312 2.267 2.289 270,451 -0.02(-0.83%)
Aug 05, 2015 2.346 2.382 2.291 2.308 243,560 -0.05(-2.08%)
Aug 04, 2015 2.338 2.380 2.308 2.357 196,663 +0.01(+0.27%)
Aug 03, 2015 2.423 2.431 2.318 2.350 316,278 -0.09(-3.50%)
Jul 31, 2015 2.414 2.453 2.406 2.435 247,426 +0.01(+0.26%)
Jul 30, 2015 2.401 2.433 2.367 2.429 363,954 +0.02(+0.88%)
Jul 29, 2015 2.463 2.486 2.406 2.408 255,218 -0.07(-2.67%)
Jul 28, 2015 2.444 2.493 2.380 2.474 333,460 +0.03(+1.13%)
Jul 27, 2015 2.372 2.467 2.361 2.446 235,612 +0.03(+1.06%)
Jul 24, 2015 2.559 2.559 2.393 2.421 439,843 -0.14(-5.64%)
Jul 23, 2015 2.578 2.578 2.482 2.565 281,372 -0.01(-0.41%)
Jul 22, 2015 2.576 2.589 2.561 2.576 222,831 -0.02(-0.66%)
Jul 21, 2015 2.559 2.606 2.559 2.593 225,100 +0.03(+1.08%)
Jul 20, 2015 2.606 2.629 2.563 2.565 158,380 -0.05(-1.87%)
Jul 17, 2015 2.659 2.659 2.585 2.614 259,234 -0.05(-1.84%)
Jul 16, 2015 2.663 2.680 2.636 2.663 317,565 +0.01(+0.40%)
Jul 15, 2015 2.721 2.736 2.638 2.653 215,888 -0.07(-2.73%)
Jul 14, 2015 2.719 2.737 2.703 2.727 246,209 -0.00(-0.08%)
Jul 13, 2015 2.706 2.742 2.669 2.729 430,439 +0.04(+1.34%)
Jul 10, 2015 2.606 2.704 2.599 2.693 412,956 +0.09(+3.27%)
Jul 09, 2015 2.663 2.678 2.595 2.608 462,690 -0.01(-0.41%)
Jul 08, 2015 2.625 2.672 2.608 2.619 1,224,368 -0.03(-1.28%)
Jul 07, 2015 2.693 2.698 2.642 2.653 510,545 -0.03(-1.27%)
Jul 06, 2015 2.751 2.751 2.633 2.687 705,165 -0.10(-3.59%)
Jul 02, 2015 2.814 2.787 2.787 2.787 346,654 -0.01(-0.53%)
Jul 01, 2015 2.759 2.812 2.746 2.802 406,333 +0.06(+2.25%)
Jun 30, 2015 2.744 2.755 2.693 2.740 344,113 +0.03(+1.02%)
Jun 29, 2015 2.810 2.831 2.708 2.712 300,612 -0.13(-4.43%)
Jun 26, 2015 2.851 2.874 2.808 2.838 1,062,079 -0.00(-0.15%)
Jun 25, 2015 2.831 2.861 2.814 2.842 328,476 +0.01(+0.38%)
Jun 24, 2015 2.848 2.874 2.789 2.831 330,628 -0.03(-1.04%)
Jun 23, 2015 2.785 2.866 2.778 2.861 494,288 +0.06(+2.13%)
Jun 22, 2015 2.791 2.812 2.774 2.802 197,334 +0.03(+1.15%)
Jun 19, 2015 2.840 2.857 2.768 2.770 881,715 -0.06(-2.25%)
Jun 18, 2015 2.868 2.881 2.823 2.834 480,276 -0.03(-0.89%)
Jun 17, 2015 2.823 2.885 2.823 2.859 463,117 +0.05(+1.67%)
Jun 16, 2015 2.793 2.831 2.731 2.812 443,248 +0.01(+0.23%)
Jun 15, 2015 2.808 2.825 2.744 2.806 676,559 +0.01(+0.53%)
Jun 12, 2015 2.823 2.840 2.785 2.791 456,950 -0.03(-1.13%)
Jun 11, 2015 2.776 2.823 2.772 2.823 776,723 +0.06(+2.16%)
Jun 10, 2015 2.851 2.919 2.751 2.763 1,348,083 -0.09(-3.06%)
Jun 09, 2015 2.768 2.870 2.761 2.851 818,199 +0.09(+3.24%)
Jun 08, 2015 2.776 2.827 2.755 2.761 923,595 -0.01(-0.46%)
Jun 05, 2015 2.721 2.793 2.714 2.774 547,536 +0.05(+1.96%)
Jun 04, 2015 2.691 2.727 2.672 2.721 410,795 +0.01(+0.47%)
Jun 03, 2015 2.710 2.757 2.677 2.708 570,519 +0.00(+0.00%)
Jun 02, 2015 2.665 2.710 2.638 2.708 454,963 +0.04(+1.52%)
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.