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

Futurefuel Corp (NY: FF )

5.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2014 4.080 4.139 4.059 4.127 1,073,501 +0.03(+0.75%)
Apr 29, 2014 4.154 4.187 4.092 4.096 927,555 -0.06(-1.39%)
Apr 28, 2014 4.209 4.215 4.080 4.154 1,270,692 -0.02(-0.49%)
Apr 25, 2014 4.191 4.228 4.162 4.174 903,416 -0.04(-0.98%)
Apr 24, 2014 4.265 4.267 4.185 4.216 678,443 -0.02(-0.44%)
Apr 23, 2014 4.199 4.253 4.174 4.234 760,247 +0.04(+0.93%)
Apr 22, 2014 4.146 4.211 4.097 4.195 793,563 +0.06(+1.54%)
Apr 21, 2014 4.074 4.148 4.045 4.131 1,027,318 +0.07(+1.62%)
Apr 17, 2014 4.022 4.065 4.065 4.065 830,584 +0.02(+0.41%)
Apr 16, 2014 4.033 4.069 4.000 4.049 590,313 +0.06(+1.44%)
Apr 15, 2014 4.031 4.060 3.909 3.991 768,421 -0.02(-0.41%)
Apr 14, 2014 3.983 4.082 3.946 4.008 986,669 +0.06(+1.46%)
Apr 11, 2014 3.915 3.975 3.847 3.950 1,014,382 -0.01(-0.26%)
Apr 10, 2014 4.090 4.105 3.909 3.961 852,204 -0.12(-2.97%)
Apr 09, 2014 3.998 4.124 3.961 4.082 1,136,354 +0.11(+2.74%)
Apr 08, 2014 3.854 3.991 3.850 3.973 1,359,921 +0.11(+2.93%)
Apr 07, 2014 4.035 4.043 3.825 3.860 3,384,723 -0.18(-4.53%)
Apr 04, 2014 4.185 4.191 4.016 4.043 1,421,077 -0.14(-3.25%)
Apr 03, 2014 4.271 4.285 4.170 4.179 1,290,104 -0.09(-2.21%)
Apr 02, 2014 4.343 4.351 4.267 4.273 1,155,329 -0.06(-1.28%)
Apr 01, 2014 4.199 4.335 4.092 4.329 2,323,190 +0.15(+3.69%)
Mar 31, 2014 4.082 4.281 4.082 4.174 2,412,760 +0.11(+2.78%)
Mar 28, 2014 4.068 4.137 4.035 4.061 2,455,835 -0.00(-0.10%)
Mar 27, 2014 4.092 4.107 3.963 4.065 1,592,037 -0.03(-0.65%)
Mar 26, 2014 4.253 4.296 4.090 4.092 1,863,548 -0.15(-3.59%)
Mar 25, 2014 4.343 4.366 4.160 4.244 1,497,595 -0.09(-2.09%)
Mar 24, 2014 4.376 4.401 4.280 4.335 1,718,439 -0.03(-0.71%)
Mar 21, 2014 4.390 4.421 4.327 4.366 2,338,858 -0.01(-0.23%)
Mar 20, 2014 4.341 4.471 4.329 4.376 2,705,711 +0.06(+1.33%)
Mar 19, 2014 4.267 4.575 4.267 4.318 5,219,435 +0.07(+1.70%)
Mar 18, 2014 4.325 4.368 4.088 4.246 11,441,747 +0.64(+17.60%)
Mar 17, 2014 3.574 3.630 3.572 3.611 1,661,168 +0.04(+1.04%)
Mar 14, 2014 3.547 3.588 3.541 3.574 505,037 +0.03(+0.75%)
Mar 13, 2014 3.582 3.603 3.511 3.547 574,231 -0.03(-0.75%)
Mar 12, 2014 3.533 3.596 3.529 3.574 481,918 +0.03(+0.99%)
Mar 11, 2014 3.578 3.619 3.504 3.539 715,148 -0.03(-0.81%)
Mar 10, 2014 3.572 3.586 3.529 3.568 474,454 -0.00(-0.06%)
Mar 07, 2014 3.558 3.586 3.543 3.570 371,973 +0.03(+0.99%)
Mar 06, 2014 3.502 3.537 3.477 3.535 733,827 +0.03(+0.82%)
Mar 05, 2014 3.560 3.584 3.502 3.506 505,679 -0.05(-1.50%)
Mar 04, 2014 3.564 3.632 3.547 3.560 1,279,027 +0.03(+0.93%)
Mar 03, 2014 3.525 3.545 3.450 3.527 629,940 -0.04(-1.15%)
Feb 28, 2014 3.558 3.605 3.521 3.568 589,573 +0.00(+0.06%)
Feb 27, 2014 3.543 3.582 3.514 3.566 511,388 +0.02(+0.64%)
Feb 26, 2014 3.486 3.573 3.486 3.543 488,673 +0.06(+1.64%)
Feb 25, 2014 3.568 3.574 3.474 3.486 565,930 -0.07(-1.84%)
Feb 24, 2014 3.540 3.562 3.494 3.551 623,663 +0.06(+1.64%)
Feb 21, 2014 3.506 3.541 3.474 3.494 917,210 +0.01(+0.18%)
Feb 20, 2014 3.414 3.498 3.414 3.488 593,596 +0.09(+2.71%)
Feb 19, 2014 3.400 3.435 3.394 3.396 586,192 -0.02(-0.54%)
Feb 18, 2014 3.408 3.455 3.368 3.414 1,024,689 +0.03(+0.84%)
Feb 14, 2014 3.417 3.386 3.386 3.386 426,998 -0.03(-0.78%)
Feb 13, 2014 3.292 3.429 3.288 3.412 900,639 +0.11(+3.34%)
Feb 12, 2014 3.231 3.306 3.202 3.302 855,589 +0.09(+2.67%)
Feb 11, 2014 3.220 3.239 3.180 3.216 762,511 +0.00(+0.13%)
Feb 10, 2014 3.184 3.218 3.153 3.212 551,293 +0.03(+1.09%)
Feb 07, 2014 3.186 3.198 3.155 3.178 524,478 +0.01(+0.45%)
Feb 06, 2014 3.135 3.182 3.129 3.163 478,052 +0.05(+1.51%)
Feb 05, 2014 3.106 3.147 3.018 3.116 824,886 -0.01(-0.26%)
Feb 04, 2014 3.171 3.194 3.104 3.125 944,010 -0.03(-1.03%)
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.