Financial News

Futurefuel Corp (NY: FF )

8.050 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.643 3.667 3.491 3.497 313,545 -0.15(-4.10%)
Apr 28, 2016 3.553 3.696 3.509 3.646 429,295 +0.11(+3.17%)
Apr 27, 2016 3.506 3.561 3.472 3.534 247,435 +0.02(+0.53%)
Apr 26, 2016 3.488 3.544 3.402 3.516 294,469 +0.02(+0.62%)
Apr 25, 2016 3.488 3.506 3.374 3.494 341,933 -0.01(-0.35%)
Apr 22, 2016 3.516 3.569 3.463 3.506 288,751 -0.01(-0.35%)
Apr 21, 2016 3.519 3.568 3.484 3.519 193,986 +0.01(+0.27%)
Apr 20, 2016 3.541 3.541 3.481 3.509 296,304 -0.00(-0.09%)
Apr 19, 2016 3.491 3.609 3.481 3.513 226,032 +0.04(+1.16%)
Apr 18, 2016 3.404 3.485 3.376 3.472 226,456 +0.07(+2.01%)
Apr 15, 2016 3.363 3.449 3.363 3.404 236,488 +0.03(+0.92%)
Apr 14, 2016 3.341 3.388 3.295 3.373 348,962 +0.02(+0.56%)
Apr 13, 2016 3.345 3.369 3.267 3.354 401,942 +0.04(+1.32%)
Apr 12, 2016 3.226 3.323 3.217 3.310 279,748 +0.11(+3.50%)
Apr 11, 2016 3.201 3.273 3.192 3.198 230,265 +0.01(+0.29%)
Apr 08, 2016 3.226 3.313 3.152 3.189 376,441 +0.01(+0.20%)
Apr 07, 2016 3.161 3.239 3.149 3.183 1,420,205 -0.01(-0.20%)
Apr 06, 2016 3.298 3.312 3.145 3.189 441,650 -0.10(-2.94%)
Apr 05, 2016 3.500 3.513 3.273 3.285 568,033 -0.23(-6.63%)
Apr 04, 2016 3.500 3.562 3.500 3.519 526,242 -0.01(-0.26%)
Apr 01, 2016 3.637 3.653 3.506 3.528 419,279 -0.14(-3.82%)
Mar 31, 2016 3.575 3.712 3.572 3.668 1,047,280 +0.09(+2.52%)
Mar 30, 2016 3.575 3.653 3.541 3.578 348,416 +0.01(+0.17%)
Mar 29, 2016 3.531 3.621 3.475 3.572 395,343 +0.02(+0.70%)
Mar 28, 2016 3.674 3.693 3.541 3.547 308,389 -0.13(-3.55%)
Mar 24, 2016 3.606 3.677 3.677 3.677 260,350 +0.06(+1.63%)
Mar 23, 2016 3.621 3.656 3.556 3.618 382,773 +0.01(+0.17%)
Mar 22, 2016 3.609 3.640 3.550 3.612 246,657 -0.04(-1.02%)
Mar 21, 2016 3.656 3.677 3.509 3.649 430,282 -0.02(-0.59%)
Mar 18, 2016 3.839 3.839 3.597 3.671 657,407 -0.15(-3.83%)
Mar 17, 2016 3.699 3.836 3.640 3.817 273,969 +0.12(+3.11%)
Mar 16, 2016 3.656 3.746 3.590 3.702 268,161 +0.05(+1.36%)
Mar 15, 2016 3.780 3.780 3.643 3.653 351,280 -0.13(-3.45%)
Mar 14, 2016 3.982 3.994 3.761 3.783 533,570 -0.23(-5.81%)
Mar 11, 2016 4.393 4.502 3.967 4.017 634,811 -0.38(-8.57%)
Mar 10, 2016 4.502 4.502 4.328 4.393 321,581 -0.07(-1.67%)
Mar 09, 2016 4.421 4.605 4.359 4.468 420,295 +0.08(+1.77%)
Mar 08, 2016 4.471 4.524 4.384 4.390 338,259 -0.13(-2.96%)
Mar 07, 2016 4.237 4.524 4.223 4.524 348,628 +0.28(+6.60%)
Mar 04, 2016 4.216 4.315 4.153 4.244 227,356 +0.04(+0.96%)
Mar 03, 2016 4.119 4.216 4.049 4.203 221,828 +0.10(+2.35%)
Mar 02, 2016 4.119 4.153 4.048 4.107 265,380 -0.03(-0.68%)
Mar 01, 2016 4.010 4.144 4.004 4.135 214,924 +0.15(+3.67%)
Feb 29, 2016 3.914 4.088 3.908 3.989 574,789 +0.07(+1.67%)
Feb 26, 2016 3.908 3.995 3.895 3.923 116,791 +0.02(+0.40%)
Feb 25, 2016 3.917 3.982 3.867 3.908 94,503 -0.02(-0.63%)
Feb 24, 2016 3.728 3.936 3.728 3.932 145,824 +0.16(+4.18%)
Feb 23, 2016 3.762 3.951 3.722 3.775 363,638 +0.01(+0.25%)
Feb 22, 2016 3.765 3.926 3.719 3.765 494,426 +0.03(+0.75%)
Feb 19, 2016 3.629 3.781 3.629 3.737 214,597 +0.10(+2.72%)
Feb 18, 2016 3.691 3.691 3.589 3.638 200,342 -0.04(-1.09%)
Feb 17, 2016 3.719 3.790 3.672 3.679 198,579 -0.02(-0.67%)
Feb 16, 2016 3.697 3.750 3.561 3.703 309,046 +0.06(+1.61%)
Feb 12, 2016 3.679 3.644 3.644 3.644 141,131 +0.02(+0.43%)
Feb 11, 2016 3.576 3.679 3.545 3.629 170,940 -0.02(-0.51%)
Feb 10, 2016 3.688 3.818 3.636 3.648 198,572 -0.06(-1.67%)
Feb 09, 2016 3.601 3.747 3.595 3.709 143,053 +0.06(+1.61%)
Feb 08, 2016 3.657 3.731 3.595 3.651 179,821 -0.06(-1.59%)
Feb 05, 2016 3.784 3.821 3.654 3.709 291,616 -0.07(-1.88%)
Feb 04, 2016 3.775 3.867 3.768 3.781 191,076 -0.00(-0.08%)
Feb 03, 2016 3.747 3.809 3.685 3.784 164,623 +0.07(+2.00%)
Feb 02, 2016 3.821 3.843 3.672 3.709 338,777 -0.17(-4.47%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback