Futurefuel Corp (NY: FF )

5.700 +0.160 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.596 3.596 3.395 3.395 291,145 -0.20(-5.66%)
Nov 26, 2014 3.566 3.599 3.599 3.599 320,803 +0.03(+0.85%)
Nov 25, 2014 3.671 3.689 3.563 3.569 358,027 -0.11(-2.87%)
Nov 24, 2014 3.656 3.689 3.638 3.674 308,219 +0.03(+0.91%)
Nov 21, 2014 3.686 3.692 3.635 3.641 472,264 -0.00(-0.08%)
Nov 20, 2014 3.635 3.665 3.617 3.644 397,887 -0.00(-0.08%)
Nov 19, 2014 3.695 3.722 3.587 3.647 435,605 -0.04(-1.14%)
Nov 18, 2014 3.683 3.704 3.632 3.689 581,881 +0.02(+0.41%)
Nov 17, 2014 3.737 3.737 3.632 3.674 387,832 -0.07(-1.77%)
Nov 14, 2014 3.668 3.755 3.626 3.740 569,715 +0.07(+1.97%)
Nov 13, 2014 3.764 3.796 3.662 3.668 543,297 -0.10(-2.56%)
Nov 12, 2014 3.752 3.773 3.737 3.764 508,587 +0.00(+0.00%)
Nov 11, 2014 3.930 3.942 3.733 3.764 671,250 -0.17(-4.21%)
Nov 10, 2014 4.081 4.096 3.891 3.930 406,935 -0.14(-3.48%)
Nov 07, 2014 3.960 4.150 3.915 4.072 655,753 +0.13(+3.21%)
Nov 06, 2014 3.900 3.945 3.834 3.945 544,781 +0.06(+1.47%)
Nov 05, 2014 3.951 3.951 3.861 3.888 325,326 -0.03(-0.69%)
Nov 04, 2014 3.930 3.981 3.831 3.915 418,710 -0.04(-0.91%)
Nov 03, 2014 4.005 4.035 3.915 3.951 550,539 -0.06(-1.50%)
Oct 31, 2014 3.933 4.035 3.906 4.011 602,034 +0.14(+3.58%)
Oct 30, 2014 3.780 3.900 3.780 3.873 335,265 +0.07(+1.82%)
Oct 29, 2014 3.834 3.861 3.767 3.804 284,932 -0.04(-0.94%)
Oct 28, 2014 3.614 3.840 3.611 3.840 481,980 +0.25(+6.87%)
Oct 27, 2014 3.635 3.620 3.620 3.593 858,340 -0.03(-0.75%)
Oct 24, 2014 3.671 3.686 3.563 3.620 472,709 -0.03(-0.91%)
Oct 23, 2014 3.593 3.673 3.563 3.653 670,254 +0.10(+2.88%)
Oct 22, 2014 3.683 3.683 3.542 3.551 336,244 -0.12(-3.20%)
Oct 21, 2014 3.638 3.695 3.596 3.668 398,020 +0.06(+1.58%)
Oct 20, 2014 3.572 3.632 3.563 3.611 389,233 +0.04(+1.10%)
Oct 17, 2014 3.692 3.704 3.554 3.572 608,781 -0.07(-1.82%)
Oct 16, 2014 3.599 3.719 3.593 3.638 512,007 -0.03(-0.82%)
Oct 15, 2014 3.536 3.691 3.505 3.668 585,803 +0.10(+2.70%)
Oct 14, 2014 3.572 3.701 3.511 3.572 489,275 +0.04(+1.19%)
Oct 13, 2014 3.508 3.620 3.496 3.530 459,207 +0.01(+0.26%)
Oct 10, 2014 3.542 3.626 3.508 3.521 634,874 -0.05(-1.27%)
Oct 09, 2014 3.638 3.644 3.545 3.566 604,318 -0.07(-1.91%)
Oct 08, 2014 3.527 3.641 3.481 3.635 652,204 +0.10(+2.72%)
Oct 07, 2014 3.557 3.593 3.493 3.539 812,732 -0.03(-0.76%)
Oct 06, 2014 3.593 3.626 3.514 3.566 547,424 -0.02(-0.42%)
Oct 03, 2014 3.638 3.644 3.560 3.581 487,541 -0.01(-0.34%)
Oct 02, 2014 3.502 3.644 3.496 3.593 690,075 +0.08(+2.32%)
Oct 01, 2014 3.578 3.611 3.502 3.511 553,298 -0.07(-1.93%)
Sep 30, 2014 3.707 3.722 3.572 3.581 772,809 -0.12(-3.25%)
Sep 29, 2014 3.776 3.807 3.697 3.701 398,548 -0.13(-3.38%)
Sep 26, 2014 3.743 3.855 3.728 3.831 721,772 +0.10(+2.75%)
Sep 25, 2014 3.825 3.840 3.701 3.728 385,186 -0.11(-2.90%)
Sep 24, 2014 3.710 3.867 3.710 3.840 689,480 +0.14(+3.74%)
Sep 23, 2014 3.731 3.749 3.677 3.701 553,909 -0.04(-1.13%)
Sep 22, 2014 3.641 3.761 3.626 3.743 571,173 +0.09(+2.39%)
Sep 19, 2014 3.801 3.830 3.608 3.656 1,465,421 -0.14(-3.65%)
Sep 18, 2014 3.834 3.861 3.795 3.795 563,037 -0.02(-0.55%)
Sep 17, 2014 3.906 3.924 3.804 3.816 640,954 -0.10(-2.46%)
Sep 16, 2014 3.969 3.969 3.906 3.912 591,979 -0.06(-1.44%)
Sep 15, 2014 3.996 4.002 3.918 3.969 566,796 -0.02(-0.45%)
Sep 12, 2014 4.072 4.072 3.969 3.987 382,672 -0.08(-1.85%)
Sep 11, 2014 4.099 4.135 4.051 4.063 359,697 -0.05(-1.24%)
Sep 10, 2014 4.042 4.125 4.038 4.114 413,477 +0.08(+2.02%)
Sep 09, 2014 4.159 4.210 4.032 4.032 643,109 -0.13(-3.04%)
Sep 08, 2014 4.132 4.225 4.098 4.159 504,367 +0.03(+0.66%)
Sep 05, 2014 4.081 4.192 4.032 4.132 794,037 +0.05(+1.11%)
Sep 04, 2014 4.171 4.225 4.076 4.087 554,806 -0.08(-2.02%)
Sep 03, 2014 4.228 4.267 4.129 4.171 1,017,869 -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.