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

Futurefuel Corp (NY: FF )

4.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2015 2.501 2.557 2.412 2.555 1,128,685 +0.08(+3.27%)
May 28, 2015 2.453 2.478 2.448 2.474 204,883 +0.01(+0.52%)
May 27, 2015 2.446 2.467 2.419 2.461 429,618 +0.02(+0.69%)
May 26, 2015 2.461 2.491 2.394 2.444 569,212 -0.03(-1.20%)
May 22, 2015 2.499 2.474 2.474 2.474 261,104 -0.03(-1.02%)
May 21, 2015 2.503 2.527 2.484 2.499 379,975 +0.00(+0.00%)
May 20, 2015 2.436 2.503 2.400 2.499 610,380 +0.07(+2.97%)
May 19, 2015 2.340 2.433 2.332 2.427 930,183 +0.09(+3.80%)
May 18, 2015 2.370 2.380 2.311 2.338 788,705 -0.03(-1.34%)
May 15, 2015 2.349 2.376 2.304 2.370 272,781 +0.03(+1.27%)
May 14, 2015 2.385 2.389 2.279 2.340 364,229 -0.03(-1.07%)
May 13, 2015 2.283 2.395 2.266 2.366 513,790 +0.10(+4.59%)
May 12, 2015 2.124 2.285 2.122 2.262 551,596 +0.07(+3.39%)
May 11, 2015 2.190 2.249 2.175 2.188 558,494 +0.00(+0.10%)
May 08, 2015 2.239 2.258 2.169 2.186 420,061 -0.04(-1.81%)
May 07, 2015 2.209 2.239 2.160 2.226 498,959 +0.01(+0.48%)
May 06, 2015 2.209 2.235 2.175 2.215 470,177 +0.02(+0.87%)
May 05, 2015 2.237 2.266 2.179 2.196 305,435 -0.05(-2.17%)
May 04, 2015 2.239 2.306 2.237 2.245 406,104 +0.02(+0.76%)
May 01, 2015 2.306 2.324 2.215 2.228 486,943 -0.07(-3.22%)
Apr 30, 2015 2.368 2.368 2.283 2.302 499,167 -0.06(-2.69%)
Apr 29, 2015 2.436 2.446 2.361 2.366 328,373 -0.09(-3.62%)
Apr 28, 2015 2.383 2.465 2.383 2.455 414,452 +0.08(+3.21%)
Apr 27, 2015 2.383 2.450 2.372 2.378 436,686 +0.01(+0.45%)
Apr 24, 2015 2.361 2.393 2.349 2.368 293,253 +0.01(+0.27%)
Apr 23, 2015 2.378 2.414 2.355 2.361 278,791 -0.02(-0.71%)
Apr 22, 2015 2.319 2.400 2.296 2.378 299,741 +0.07(+3.03%)
Apr 21, 2015 2.325 2.364 2.292 2.309 312,824 -0.01(-0.37%)
Apr 20, 2015 2.292 2.359 2.292 2.317 384,720 +0.03(+1.39%)
Apr 17, 2015 2.256 2.304 2.241 2.285 395,962 +0.01(+0.47%)
Apr 16, 2015 2.283 2.319 2.268 2.275 491,835 -0.01(-0.46%)
Apr 15, 2015 2.298 2.340 2.281 2.285 931,062 -0.00(-0.09%)
Apr 14, 2015 2.302 2.328 2.281 2.287 499,271 -0.01(-0.64%)
Apr 13, 2015 2.300 2.330 2.294 2.302 422,833 +0.00(+0.09%)
Apr 10, 2015 2.311 2.346 2.273 2.300 847,489 -0.01(-0.46%)
Apr 09, 2015 2.357 2.370 2.300 2.311 581,351 -0.05(-1.98%)
Apr 08, 2015 2.325 2.474 2.325 2.357 1,125,105 +0.04(+1.55%)
Apr 07, 2015 2.256 2.347 2.256 2.321 560,189 +0.07(+3.20%)
Apr 06, 2015 2.232 2.296 2.226 2.249 486,391 +0.01(+0.28%)
Apr 02, 2015 2.232 2.243 2.243 2.243 560,926 +0.00(+0.19%)
Apr 01, 2015 2.158 2.243 2.158 2.239 532,001 +0.06(+2.92%)
Mar 31, 2015 2.179 2.186 2.105 2.175 705,227 -0.01(-0.68%)
Mar 30, 2015 2.311 2.311 2.145 2.190 937,950 -0.10(-4.44%)
Mar 27, 2015 2.448 2.455 2.251 2.292 947,729 -0.23(-9.15%)
Mar 26, 2015 2.459 2.535 2.438 2.522 632,954 -0.13(-4.80%)
Mar 25, 2015 2.724 2.724 2.637 2.650 449,420 -0.06(-2.04%)
Mar 24, 2015 2.671 2.715 2.628 2.705 585,639 -0.01(-0.23%)
Mar 23, 2015 2.614 2.713 2.614 2.711 617,528 +0.09(+3.39%)
Mar 20, 2015 2.650 2.669 2.605 2.622 903,705 -0.02(-0.64%)
Mar 19, 2015 2.618 2.664 2.594 2.639 441,786 -0.01(-0.40%)
Mar 18, 2015 2.518 2.664 2.518 2.650 754,587 +0.14(+5.48%)
Mar 17, 2015 2.546 2.575 2.499 2.512 708,816 -0.07(-2.87%)
Mar 16, 2015 2.694 2.722 2.556 2.586 949,655 -0.11(-3.93%)
Mar 13, 2015 2.715 2.755 2.569 2.692 912,123 +0.16(+6.27%)
Mar 12, 2015 2.467 2.539 2.448 2.533 376,500 +0.09(+3.55%)
Mar 11, 2015 2.406 2.450 2.385 2.446 408,139 +0.04(+1.67%)
Mar 10, 2015 2.495 2.495 2.387 2.406 371,561 -0.12(-4.62%)
Mar 09, 2015 2.497 2.525 2.457 2.522 261,595 +0.03(+1.36%)
Mar 06, 2015 2.522 2.548 2.474 2.489 330,124 -0.07(-2.57%)
Mar 05, 2015 2.586 2.588 2.527 2.554 203,940 -0.03(-1.31%)
Mar 04, 2015 2.520 2.597 2.522 2.588 370,013 +0.07(+2.60%)
Mar 03, 2015 2.571 2.580 2.520 2.522 218,751 -0.06(-2.38%)
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.