Futurefuel Corp (NY: FF )

5.590 -0.150 (-2.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.592 3.592 3.392 3.392 291,463 -0.20(-5.66%)
Nov 26, 2014 3.562 3.595 3.595 3.595 321,153 +0.03(+0.85%)
Nov 25, 2014 3.667 3.685 3.559 3.565 358,419 -0.11(-2.87%)
Nov 24, 2014 3.652 3.685 3.634 3.670 308,556 +0.03(+0.91%)
Nov 21, 2014 3.682 3.688 3.631 3.637 472,780 -0.00(-0.08%)
Nov 20, 2014 3.631 3.661 3.613 3.640 398,322 -0.00(-0.08%)
Nov 19, 2014 3.691 3.718 3.583 3.643 436,081 -0.04(-1.14%)
Nov 18, 2014 3.679 3.700 3.628 3.685 582,518 +0.02(+0.41%)
Nov 17, 2014 3.733 3.733 3.628 3.670 388,256 -0.07(-1.77%)
Nov 14, 2014 3.664 3.751 3.622 3.736 570,338 +0.07(+1.97%)
Nov 13, 2014 3.760 3.792 3.658 3.664 543,891 -0.10(-2.56%)
Nov 12, 2014 3.748 3.769 3.733 3.760 509,143 +0.00(+0.00%)
Nov 11, 2014 3.926 3.938 3.729 3.760 671,985 -0.17(-4.21%)
Nov 10, 2014 4.076 4.092 3.887 3.926 407,380 -0.14(-3.48%)
Nov 07, 2014 3.956 4.145 3.911 4.067 656,471 +0.13(+3.21%)
Nov 06, 2014 3.896 3.941 3.830 3.941 545,377 +0.06(+1.47%)
Nov 05, 2014 3.947 3.947 3.857 3.884 325,682 -0.03(-0.69%)
Nov 04, 2014 3.926 3.977 3.827 3.911 419,168 -0.04(-0.91%)
Nov 03, 2014 4.001 4.031 3.911 3.947 551,141 -0.06(-1.50%)
Oct 31, 2014 3.929 4.031 3.902 4.007 602,692 +0.14(+3.58%)
Oct 30, 2014 3.775 3.896 3.775 3.869 335,631 +0.07(+1.82%)
Oct 29, 2014 3.830 3.857 3.763 3.799 285,244 -0.04(-0.94%)
Oct 28, 2014 3.610 3.836 3.607 3.836 482,507 +0.25(+6.87%)
Oct 27, 2014 3.631 3.616 3.616 3.589 859,279 -0.03(-0.75%)
Oct 24, 2014 3.667 3.682 3.559 3.616 473,226 -0.03(-0.91%)
Oct 23, 2014 3.589 3.669 3.559 3.649 670,987 +0.10(+2.88%)
Oct 22, 2014 3.679 3.679 3.538 3.547 336,612 -0.12(-3.20%)
Oct 21, 2014 3.634 3.691 3.592 3.664 398,455 +0.06(+1.58%)
Oct 20, 2014 3.568 3.628 3.559 3.607 389,659 +0.04(+1.10%)
Oct 17, 2014 3.688 3.700 3.550 3.568 609,447 -0.07(-1.82%)
Oct 16, 2014 3.595 3.715 3.589 3.634 512,567 -0.03(-0.82%)
Oct 15, 2014 3.532 3.687 3.502 3.664 586,444 +0.10(+2.70%)
Oct 14, 2014 3.568 3.697 3.507 3.568 489,810 +0.04(+1.19%)
Oct 13, 2014 3.505 3.616 3.493 3.526 459,710 +0.01(+0.26%)
Oct 10, 2014 3.538 3.622 3.505 3.517 635,568 -0.05(-1.27%)
Oct 09, 2014 3.634 3.640 3.541 3.562 604,979 -0.07(-1.91%)
Oct 08, 2014 3.523 3.637 3.478 3.631 652,917 +0.10(+2.72%)
Oct 07, 2014 3.553 3.589 3.490 3.535 813,621 -0.03(-0.76%)
Oct 06, 2014 3.589 3.622 3.511 3.562 548,023 -0.02(-0.42%)
Oct 03, 2014 3.634 3.640 3.556 3.577 488,075 -0.01(-0.34%)
Oct 02, 2014 3.499 3.640 3.493 3.589 690,829 +0.08(+2.32%)
Oct 01, 2014 3.574 3.607 3.499 3.508 553,903 -0.07(-1.93%)
Sep 30, 2014 3.703 3.718 3.568 3.577 773,654 -0.12(-3.25%)
Sep 29, 2014 3.772 3.802 3.693 3.697 398,984 -0.13(-3.38%)
Sep 26, 2014 3.739 3.851 3.724 3.827 722,562 +0.10(+2.75%)
Sep 25, 2014 3.821 3.836 3.697 3.724 385,607 -0.11(-2.90%)
Sep 24, 2014 3.706 3.863 3.706 3.836 690,234 +0.14(+3.74%)
Sep 23, 2014 3.727 3.745 3.673 3.697 554,515 -0.04(-1.13%)
Sep 22, 2014 3.637 3.757 3.622 3.739 571,797 +0.09(+2.39%)
Sep 19, 2014 3.796 3.826 3.604 3.652 1,467,024 -0.14(-3.65%)
Sep 18, 2014 3.830 3.857 3.790 3.790 563,653 -0.02(-0.55%)
Sep 17, 2014 3.902 3.920 3.799 3.811 641,655 -0.10(-2.46%)
Sep 16, 2014 3.965 3.965 3.902 3.908 592,627 -0.06(-1.44%)
Sep 15, 2014 3.992 3.998 3.914 3.965 567,416 -0.02(-0.45%)
Sep 12, 2014 4.067 4.067 3.965 3.983 383,091 -0.08(-1.85%)
Sep 11, 2014 4.094 4.130 4.046 4.058 360,091 -0.05(-1.24%)
Sep 10, 2014 4.037 4.121 4.034 4.109 413,929 +0.08(+2.02%)
Sep 09, 2014 4.154 4.206 4.028 4.028 643,812 -0.13(-3.04%)
Sep 08, 2014 4.127 4.221 4.093 4.154 504,918 +0.03(+0.66%)
Sep 05, 2014 4.076 4.188 4.028 4.127 794,906 +0.05(+1.11%)
Sep 04, 2014 4.166 4.221 4.072 4.082 555,412 -0.08(-2.02%)
Sep 03, 2014 4.224 4.263 4.124 4.166 1,018,982 -0.05(-1.07%)
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.