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

Futurefuel Corp (NY: FF )

4.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 30, 2014 3.487 3.493 3.429 3.457 1,203,385 -0.03(-0.75%)
May 29, 2014 3.497 3.505 3.463 3.483 1,220,869 +0.01(+0.17%)
May 28, 2014 3.441 3.507 3.439 3.477 1,272,964 +0.03(+0.81%)
May 27, 2014 3.339 3.457 3.323 3.449 1,856,802 +0.12(+3.73%)
May 23, 2014 3.259 3.325 3.325 3.325 736,621 +0.06(+1.84%)
May 22, 2014 3.235 3.265 3.221 3.265 598,244 +0.04(+1.18%)
May 21, 2014 3.187 3.247 3.179 3.227 1,777,810 +0.04(+1.25%)
May 20, 2014 3.235 3.251 3.155 3.187 1,492,594 -0.05(-1.42%)
May 19, 2014 3.241 3.265 3.209 3.233 1,984,694 -0.03(-1.04%)
May 16, 2014 3.277 3.319 3.225 3.267 1,394,611 +0.02(+0.49%)
May 15, 2014 3.255 3.269 3.175 3.251 1,248,158 -0.03(-0.79%)
May 14, 2014 3.353 3.365 3.265 3.277 1,585,888 -0.11(-3.13%)
May 13, 2014 3.461 3.483 3.343 3.383 2,307,087 -0.07(-1.97%)
May 12, 2014 3.265 3.491 3.259 3.451 3,012,372 +0.19(+5.95%)
May 09, 2014 3.535 3.551 3.155 3.257 7,390,452 -0.80(-19.74%)
May 08, 2014 4.141 4.190 4.019 4.059 1,667,852 -0.09(-2.26%)
May 07, 2014 4.196 4.240 4.049 4.152 1,714,436 -0.02(-0.57%)
May 06, 2014 4.268 4.286 4.176 4.176 1,275,801 -0.11(-2.52%)
May 05, 2014 4.144 4.320 4.087 4.284 1,684,967 +0.14(+3.33%)
May 02, 2014 4.119 4.176 4.077 4.146 978,911 +0.04(+0.97%)
May 01, 2014 4.019 4.182 3.967 4.107 2,038,955 +0.10(+2.39%)
Apr 30, 2014 3.965 4.023 3.945 4.011 1,104,697 +0.03(+0.75%)
Apr 29, 2014 4.037 4.069 3.977 3.981 954,510 -0.06(-1.39%)
Apr 28, 2014 4.091 4.096 3.965 4.037 1,307,618 -0.02(-0.49%)
Apr 25, 2014 4.073 4.109 4.045 4.057 929,669 -0.04(-0.98%)
Apr 24, 2014 4.144 4.146 4.067 4.097 698,159 -0.02(-0.44%)
Apr 23, 2014 4.081 4.133 4.057 4.115 782,340 +0.04(+0.93%)
Apr 22, 2014 4.029 4.093 3.981 4.077 816,624 +0.06(+1.54%)
Apr 21, 2014 3.959 4.031 3.931 4.015 1,057,172 +0.06(+1.62%)
Apr 17, 2014 3.909 3.951 3.951 3.951 854,721 +0.02(+0.41%)
Apr 16, 2014 3.919 3.954 3.887 3.935 607,467 +0.06(+1.44%)
Apr 15, 2014 3.917 3.945 3.799 3.879 790,752 -0.02(-0.41%)
Apr 14, 2014 3.871 3.966 3.835 3.895 1,015,341 +0.06(+1.46%)
Apr 11, 2014 3.805 3.863 3.739 3.839 1,043,860 -0.01(-0.26%)
Apr 10, 2014 3.975 3.989 3.799 3.849 876,970 -0.12(-2.97%)
Apr 09, 2014 3.885 4.008 3.849 3.967 1,169,376 +0.11(+2.74%)
Apr 08, 2014 3.745 3.879 3.741 3.861 1,399,441 +0.11(+2.93%)
Apr 07, 2014 3.921 3.929 3.717 3.751 3,483,084 -0.18(-4.53%)
Apr 04, 2014 4.067 4.073 3.903 3.929 1,462,374 -0.13(-3.25%)
Apr 03, 2014 4.150 4.164 4.053 4.061 1,327,595 -0.09(-2.21%)
Apr 02, 2014 4.220 4.228 4.146 4.152 1,188,903 -0.05(-1.28%)
Apr 01, 2014 4.081 4.212 3.977 4.206 2,390,702 +0.15(+3.69%)
Mar 31, 2014 3.967 4.160 3.967 4.057 2,482,875 +0.11(+2.78%)
Mar 28, 2014 3.953 4.021 3.921 3.947 2,527,202 -0.00(-0.10%)
Mar 27, 2014 3.977 3.991 3.851 3.951 1,638,302 -0.03(-0.65%)
Mar 26, 2014 4.133 4.174 3.975 3.977 1,917,703 -0.15(-3.59%)
Mar 25, 2014 4.220 4.242 4.043 4.125 1,541,115 -0.09(-2.09%)
Mar 24, 2014 4.252 4.276 4.160 4.212 1,768,377 -0.03(-0.71%)
Mar 21, 2014 4.266 4.296 4.204 4.242 2,406,826 -0.01(-0.23%)
Mar 20, 2014 4.218 4.344 4.206 4.252 2,784,339 +0.06(+1.33%)
Mar 19, 2014 4.146 4.446 4.146 4.196 5,371,112 +0.07(+1.70%)
Mar 18, 2014 4.202 4.244 3.973 4.127 11,774,246 +0.62(+17.60%)
Mar 17, 2014 3.473 3.527 3.471 3.509 1,709,442 +0.04(+1.04%)
Mar 14, 2014 3.447 3.487 3.441 3.473 519,713 +0.03(+0.75%)
Mar 13, 2014 3.481 3.501 3.412 3.447 590,918 -0.03(-0.75%)
Mar 12, 2014 3.433 3.494 3.429 3.473 495,923 +0.03(+0.99%)
Mar 11, 2014 3.477 3.517 3.405 3.439 735,931 -0.03(-0.81%)
Mar 10, 2014 3.471 3.485 3.429 3.467 488,242 -0.00(-0.06%)
Mar 07, 2014 3.457 3.485 3.443 3.469 382,783 +0.03(+0.99%)
Mar 06, 2014 3.403 3.437 3.379 3.435 755,152 +0.03(+0.82%)
Mar 05, 2014 3.459 3.483 3.403 3.407 520,374 -0.05(-1.50%)
Mar 04, 2014 3.463 3.529 3.447 3.459 1,316,195 +0.03(+0.93%)
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.