FutureFuel Corp. Historical Stock Prices

FF 
$16.38
*  
0.53
3.34%
Get FF Alerts
*Delayed - data as of Jul. 14, 2014 11:39 ET  -  Find a broker to begin trading FF now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FF Real Time
 
 
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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
11:39  16.08  16.405  16.02  16.38 49,234
07/11/2014 16.09 16.17 15.84 15.85 169,022
07/10/2014 16.31 16.4 16.081 16.13 180,516
07/09/2014 16.6 16.71 16.32 16.43 245,701
07/08/2014 16.76 16.8 16.28 16.51 496,658
07/07/2014 17.13 17.13 16.55 16.83 168,834
07/03/2014 17.11 17.2485 17.1 17.18 100,072
07/02/2014 16.98 17.24 16.94 17.02 139,665
07/01/2014 16.65 17.21 16.65 16.98 235,882
06/30/2014 16.43 16.64 16.33 16.59 265,774
06/27/2014 16.39 16.55 16.3 16.48 204,448
06/26/2014 16.62 16.7 16.31 16.5 105,283
06/25/2014 16.49 16.63 16.34 16.6 93,782
06/24/2014 16.71 16.93 16.5 16.56 145,655
06/23/2014 16.88 16.88 16.69 16.78 120,874
06/20/2014 16.66 16.93 16.58 16.84 248,887
06/19/2014 16.88 16.91 16.42 16.64 212,017
06/18/2014 16.87 16.98 16.62 16.86 126,026
06/17/2014 16.76 17.11 16.66 16.83 151,626
06/16/2014 16.72 16.89 16.58 16.82 129,490
06/13/2014 16.75 16.758 16.52 16.7 124,965
06/12/2014 16.67 16.92 16.59 16.65 128,346
06/11/2014 16.83 16.94 16.64 16.73 183,810
06/10/2014 16.93 16.95 16.7 16.93 184,306
06/09/2014 16.94 17.11 16.83 16.97 118,206
06/06/2014 16.93 17.09 16.83 16.95 118,007
06/05/2014 16.7 16.92 16.32 16.8 179,738
06/04/2014 16.5 16.8 16.3 16.63 154,511
06/03/2014 16.57 16.68 16.21 16.54 220,819
06/02/2014 17.24 17.24 16.51 16.63 267,305
05/30/2014 17.33 17.36 17.04 17.18 242,144
05/29/2014 17.38 17.42 17.2121 17.31 245,662
05/28/2014 17.22 17.55 17.21 17.4 254,378
05/27/2014 16.71 17.3 16.63 17.26 371,047
05/23/2014 16.31 16.7 16.23 16.64 147,229
05/22/2014 16.19 16.41 16.12 16.34 197,861
05/21/2014 15.95 16.25 15.91 16.15 355,262
05/20/2014 16.19 16.27 15.79 15.95 298,267
05/19/2014 16.22 16.34 16.06 16.18 396,604
05/16/2014 16.4 16.61 16.1407 16.35 278,687
05/15/2014 16.29 16.3596 15.89 16.27 249,421
05/14/2014 16.78 16.84 16.34 16.4 316,910
05/13/2014 17.32 17.43 16.73 16.93 494,304
05/12/2014 16.34 17.47 16.31 17.27 601,966
05/09/2014 17.69 17.77 15.79 16.3 1,476,843
05/08/2014 20.72 20.9667 20.11 20.31 340,685
05/07/2014 21 21.22 20.26 20.78 342,598
05/06/2014 21.36 21.45 20.9 20.9 254,945
05/05/2014 20.74 21.62 20.45 21.44 336,709
05/02/2014 20.61 20.9 20.4 20.75 195,617
05/01/2014 20.11 20.93 19.85 20.55 407,447
04/30/2014 19.84 20.13 19.74 20.07 220,753
04/29/2014 20.2 20.36 19.9 19.92 190,741
04/28/2014 20.47 20.499 19.84 20.2 261,303
04/25/2014 20.38 20.56 20.24 20.3 185,777
04/24/2014 20.74 20.75 20.35 20.5 139,664
04/23/2014 20.42 20.68 20.3 20.59 156,336
04/22/2014 20.16 20.48 19.922 20.4 163,187
04/21/2014 19.81 20.17 19.67 20.09 211,256
04/17/2014 19.56 19.82 19.23 19.77 170,808
04/16/2014 19.61 19.789 19.45 19.69 121,391
04/15/2014 19.6 19.7422 19.01 19.41 158,017
04/14/2014 19.37 19.849 19.1899 19.49 202,897
04/11/2014 19.04 19.33 18.71 19.21 208,596
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?