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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jun 01, 2015 2.557 2.692 2.512 2.668 1,202,493 +0.11(+4.42%)
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%)
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.