FutureFuel Corp. Historical Stock Prices

FF 
$12.2
*  
0.10
0.81%
Get FF Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading FF now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  12.19  12.35  12.08  12.20 58,458
03/02/2015 12.32 12.35 12.08 12.2 58,558
02/27/2015 12.49 12.59 12.27 12.3 56,229
02/26/2015 12.34 12.63 12.24 12.55 73,111
02/25/2015 12.26 12.45 12.16 12.45 66,815
02/24/2015 12.22 12.3 12.1307 12.3 44,362
02/23/2015 12.4 12.4 12.1 12.25 73,158
02/20/2015 12.52 12.52 12.29 12.45 73,870
02/19/2015 12.36 12.72 12.3 12.52 90,038
02/18/2015 12.22 12.395 12.22 12.36 85,759
02/17/2015 12.1 12.41 12 12.33 85,967
02/13/2015 11.72 12.12 11.63 12.1 104,116
02/12/2015 11.89 11.89 11.57 11.69 65,824
02/11/2015 11.7 11.9 11.58 11.83 56,146
02/10/2015 12.01 12.01 11.55 11.76 86,894
02/09/2015 11.86 12.06 11.74 11.77 73,079
02/06/2015 11.82 11.94 11.65 11.86 81,325
02/05/2015 11.44 11.8 11.44 11.76 72,120
02/04/2015 11.39 11.55 11.23 11.42 86,665
02/03/2015 11.42 11.75 11.39 11.57 115,885
02/02/2015 11.01 11.32 10.89 11.27 88,066
01/30/2015 11.22 11.31 10.96 10.99 73,340
01/29/2015 11.02 11.45 10.96 11.34 115,500
01/28/2015 11.56 11.59 11.02 11.04 87,642
01/27/2015 11.32 11.62 11.32 11.54 83,721
01/26/2015 11.58 11.75 11.3 11.49 113,577
01/23/2015 11.9 11.9 11.59 11.62 46,281
01/22/2015 11.58 11.97 11.45 11.9 92,048
01/21/2015 11.44 11.74 11.42 11.48 57,251
01/20/2015 11.7 11.78 11.3 11.5 117,793
01/16/2015 11.76 12.06 11.555 11.79 174,787
01/15/2015 12.13 12.2 11.72 11.82 94,283
01/14/2015 11.87 12.1 11.66 12.03 89,298
01/13/2015 12.08 12.3495 11.78 12.04 138,944
01/12/2015 12.12 12.2 11.82 11.97 81,567
01/09/2015 12.39 12.39 12 12.08 80,905
01/08/2015 12.19 12.5 12.15 12.34 103,902
01/07/2015 12.14 12.26 11.91 12.06 114,283
01/06/2015 12.43 12.52 11.91 12.06 131,735
01/05/2015 12.86 12.9437 12.16 12.4 121,359
01/02/2015 13.02 13.17 12.52 12.97 139,705
12/31/2014 13.26 13.34 13.01 13.02 119,507
12/30/2014 13.05 13.4 13.05 13.26 118,952
12/29/2014 13 13.24 12.98 13.13 70,918
12/26/2014 13.19 13.38 13 13.02 61,724
12/24/2014 12.91 13.22 12.85 13.09 90,832
12/23/2014 13.23 13.34 12.8 12.86 141,133
12/22/2014 13.2 13.28 12.54 13.06 343,745
12/19/2014 12.85 13.19 12.69 13.16 443,553
12/18/2014 12.79 12.99 12.505 12.85 209,444
12/17/2014 11.8 12.64 11.66 12.61 154,083
12/16/2014 11.21 11.84 11.11 11.72 237,648
12/15/2014 11.91 12.099 11.51 11.62 167,667
12/12/2014 12.26 12.33 11.76 11.89 198,553
12/11/2014 12.08 12.59 12.08 12.38 121,735
12/10/2014 12.66 12.69 12.04 12.05 187,793
12/09/2014 11.86 12.7 11.82 12.7 146,589
12/08/2014 12.08 12.36 12.03 12.11 163,120
12/05/2014 11.79 12.3 11.79 12.14 123,050
12/04/2014 12.25 12.25 11.69 11.81 231,092
12/03/2014 11.46 12.45 11.3 12.35 507,292
12/02/2014 11.18 11.64 11.04 11.39 336,749
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?