Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.475 +0.145 (+3.35%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 10, 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 (%)
Mar 31, 2015 2.118 2.124 2.046 2.114 725,721 -0.01(-0.68%)
Mar 30, 2015 2.245 2.245 2.085 2.128 965,207 -0.10(-4.44%)
Mar 27, 2015 2.379 2.385 2.188 2.227 975,270 -0.22(-9.15%)
Mar 26, 2015 2.389 2.464 2.369 2.451 651,348 -0.12(-4.80%)
Mar 25, 2015 2.647 2.647 2.562 2.575 462,481 -0.05(-2.04%)
Mar 24, 2015 2.595 2.639 2.554 2.628 602,657 -0.01(-0.23%)
Mar 23, 2015 2.540 2.636 2.540 2.634 635,474 +0.09(+3.39%)
Mar 20, 2015 2.575 2.593 2.531 2.548 929,966 -0.02(-0.64%)
Mar 19, 2015 2.544 2.589 2.521 2.564 454,624 -0.01(-0.40%)
Mar 18, 2015 2.447 2.589 2.447 2.575 776,515 +0.13(+5.48%)
Mar 17, 2015 2.474 2.503 2.429 2.441 729,414 -0.07(-2.87%)
Mar 16, 2015 2.618 2.645 2.484 2.513 977,252 -0.10(-3.93%)
Mar 13, 2015 2.639 2.678 2.497 2.616 938,630 +0.15(+6.27%)
Mar 12, 2015 2.398 2.468 2.379 2.462 387,441 +0.08(+3.55%)
Mar 11, 2015 2.338 2.381 2.317 2.377 420,000 +0.04(+1.67%)
Mar 10, 2015 2.424 2.424 2.320 2.338 382,359 -0.11(-4.62%)
Mar 09, 2015 2.427 2.453 2.387 2.451 269,197 +0.03(+1.36%)
Mar 06, 2015 2.451 2.476 2.404 2.418 339,718 -0.06(-2.57%)
Mar 05, 2015 2.513 2.515 2.455 2.482 209,866 -0.03(-1.31%)
Mar 04, 2015 2.449 2.523 2.451 2.515 380,765 +0.06(+2.60%)
Mar 03, 2015 2.499 2.507 2.449 2.451 225,108 -0.06(-2.38%)
Mar 02, 2015 2.536 2.542 2.486 2.511 284,522 -0.02(-0.81%)
Feb 27, 2015 2.571 2.591 2.525 2.531 273,206 -0.05(-1.99%)
Feb 26, 2015 2.540 2.599 2.519 2.583 355,232 +0.03(+1.29%)
Feb 25, 2015 2.511 2.550 2.491 2.550 326,213 +0.03(+1.22%)
Feb 24, 2015 2.503 2.517 2.485 2.519 216,590 +0.01(+0.41%)
Feb 23, 2015 2.540 2.540 2.478 2.509 357,670 -0.04(-1.61%)
Feb 20, 2015 2.564 2.564 2.517 2.550 360,658 -0.01(-0.56%)
Feb 19, 2015 2.532 2.605 2.519 2.564 439,596 +0.03(+1.29%)
Feb 18, 2015 2.503 2.539 2.503 2.532 418,704 +0.01(+0.24%)
Feb 17, 2015 2.478 2.542 2.458 2.525 419,720 +0.05(+1.90%)
Feb 13, 2015 2.400 2.478 2.478 2.478 508,251 +0.08(+3.51%)
Feb 12, 2015 2.435 2.435 2.370 2.394 321,375 -0.03(-1.18%)
Feb 11, 2015 2.396 2.437 2.372 2.423 274,123 +0.01(+0.60%)
Feb 10, 2015 2.460 2.460 2.366 2.409 424,246 -0.00(-0.09%)
Feb 09, 2015 2.429 2.470 2.405 2.411 356,796 -0.02(-0.76%)
Feb 06, 2015 2.421 2.446 2.386 2.429 397,056 +0.02(+0.85%)
Feb 05, 2015 2.343 2.417 2.343 2.409 352,114 +0.07(+2.98%)
Feb 04, 2015 2.333 2.366 2.300 2.339 423,128 -0.03(-1.30%)
Feb 03, 2015 2.339 2.407 2.333 2.370 565,790 +0.06(+2.66%)
Feb 02, 2015 2.255 2.319 2.230 2.308 429,968 +0.06(+2.55%)
Jan 30, 2015 2.298 2.298 2.245 2.251 358,070 -0.07(-3.09%)
Jan 29, 2015 2.257 2.345 2.245 2.323 563,910 +0.06(+2.72%)
Jan 28, 2015 2.368 2.374 2.257 2.261 427,898 -0.10(-4.33%)
Jan 27, 2015 2.319 2.380 2.319 2.364 408,754 +0.01(+0.44%)
Jan 26, 2015 2.372 2.407 2.314 2.353 554,521 -0.03(-1.12%)
Jan 23, 2015 2.437 2.437 2.374 2.380 225,959 -0.06(-2.35%)
Jan 22, 2015 2.372 2.452 2.345 2.437 449,409 +0.09(+3.66%)
Jan 21, 2015 2.343 2.405 2.339 2.351 279,518 -0.00(-0.17%)
Jan 20, 2015 2.396 2.413 2.314 2.355 575,105 -0.06(-2.46%)
Jan 16, 2015 2.409 2.470 2.367 2.415 853,369 -0.01(-0.25%)
Jan 15, 2015 2.484 2.499 2.400 2.421 460,321 -0.04(-1.75%)
Jan 14, 2015 2.431 2.478 2.388 2.464 435,983 -0.00(-0.08%)
Jan 13, 2015 2.474 2.530 2.413 2.466 678,372 +0.01(+0.58%)
Jan 12, 2015 2.482 2.499 2.421 2.452 398,237 -0.02(-0.91%)
Jan 09, 2015 2.538 2.538 2.458 2.474 395,005 -0.05(-2.11%)
Jan 08, 2015 2.497 2.560 2.489 2.527 507,285 +0.06(+2.32%)
Jan 07, 2015 2.487 2.511 2.439 2.470 557,968 +0.00(+0.00%)
Jan 06, 2015 2.546 2.564 2.439 2.470 643,175 -0.07(-2.74%)
Jan 05, 2015 2.634 2.651 2.491 2.540 592,516 -0.12(-4.39%)
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.